| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 26.35 | 28.35 | 26.2 | 26.45 | 26.45 | +0.5 (+1.93%) | 794,361 |
| 30 Mar 2017 | INR | 25.55 | 26.3 | 25.5 | 25.95 | 25.95 | +0.55 (+2.17%) | 71,612 |
| 29 Mar 2017 | INR | 25.9 | 26 | 25.25 | 25.4 | 25.4 | -0.3 (-1.17%) | 165,098 |
| 28 Mar 2017 | INR | 25.45 | 26.35 | 25.45 | 25.7 | 25.7 | +0.2 (+0.78%) | 113,430 |
| 27 Mar 2017 | INR | 25.7 | 26.05 | 25.4 | 25.5 | 25.5 | -0.2 (-0.78%) | 39,430 |
| 24 Mar 2017 | INR | 25.9 | 26.5 | 25.35 | 25.7 | 25.7 | -0.2 (-0.77%) | 54,356 |
| 23 Mar 2017 | INR | 25.8 | 26.3 | 25.7 | 25.9 | 25.9 | +0.25 (+0.97%) | 34,794 |
| 22 Mar 2017 | INR | 26 | 26.2 | 25.5 | 25.65 | 25.65 | -0.5 (-1.91%) | 38,435 |
| 21 Mar 2017 | INR | 26.6 | 26.7 | 26 | 26.15 | 26.15 | -0.3 (-1.13%) | 38,412 |
| 20 Mar 2017 | INR | 26.25 | 26.75 | 25.85 | 26.45 | 26.45 | -0.35 (-1.31%) | 108,273 |
| 17 Mar 2017 | INR | 26.6 | 27.7 | 26.2 | 26.8 | 26.8 | +0.1 (+0.37%) | 122,360 |
| 16 Mar 2017 | INR | 25.6 | 27 | 25.5 | 26.7 | 26.7 | +1.25 (+4.91%) | 152,687 |
| 15 Mar 2017 | INR | 25.8 | 25.95 | 25.3 | 25.45 | 25.45 | -0.15 (-0.59%) | 72,786 |
| 14 Mar 2017 | INR | 26 | 26 | 25.25 | 25.6 | 25.6 | +0.5 (+1.99%) | 62,288 |
| 10 Mar 2017 | INR | 25.45 | 25.45 | 24.9 | 25.1 | 25.1 | 0.0 (0.0%) | 48,219 |
| 9 Mar 2017 | INR | 25.05 | 25.35 | 25 | 25.1 | 25.1 | 0.0 (0.0%) | 34,781 |
| 8 Mar 2017 | INR | 25.6 | 25.8 | 25 | 25.1 | 25.1 | -0.5 (-1.95%) | 51,833 |
| 7 Mar 2017 | INR | 26.5 | 26.6 | 25.4 | 25.6 | 25.6 | -0.65 (-2.48%) | 44,914 |
| 6 Mar 2017 | INR | 26.1 | 27 | 25.9 | 26.25 | 26.25 | +0.5 (+1.94%) | 76,219 |
| 3 Mar 2017 | INR | 26.15 | 26.25 | 25.65 | 25.75 | 25.75 | -0.2 (-0.77%) | 33,588 |
| 2 Mar 2017 | INR | 26.1 | 26.7 | 25.85 | 25.95 | 25.95 | 0.0 (0.0%) | 63,412 |
| 1 Mar 2017 | INR | 26.15 | 26.3 | 25.7 | 25.95 | 25.95 | +0.15 (+0.58%) | 28,809 |
| 28 Feb 2017 | INR | 25.95 | 26.2 | 25.65 | 25.8 | 25.8 | -0.05 (-0.19%) | 41,819 |
| 27 Feb 2017 | INR | 26.1 | 26.5 | 25.8 | 25.85 | 25.85 | -0.4 (-1.52%) | 44,624 |
| 23 Feb 2017 | INR | 26.5 | 27 | 26.05 | 26.25 | 26.25 | -0.1 (-0.38%) | 54,739 |
| 22 Feb 2017 | INR | 26.35 | 27.15 | 26 | 26.35 | 26.35 | +0.3 (+1.15%) | 103,989 |
| 21 Feb 2017 | INR | 26.4 | 26.5 | 25.8 | 26.05 | 26.05 | -0.25 (-0.95%) | 45,423 |
| 20 Feb 2017 | INR | 26.15 | 26.6 | 26.05 | 26.3 | 26.3 | +0.35 (+1.35%) | 37,757 |
| 17 Feb 2017 | INR | 26.3 | 26.3 | 25.6 | 25.95 | 25.95 | +0.1 (+0.39%) | 44,947 |
| 16 Feb 2017 | INR | 25 | 25.95 | 25 | 25.85 | 25.85 | +0.5 (+1.97%) | 34,461 |
