| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2017 | INR | 44.9 | 49 | 43 | 45.3 | 45.3 | +2.7 (+6.34%) | 125,076 |
| 27 Mar 2017 | INR | 41.75 | 43.5 | 41 | 42.6 | 42.6 | +1.6 (+3.90%) | 35,622 |
| 24 Mar 2017 | INR | 41.5 | 41.8 | 39.5 | 41 | 41 | +0.05 (+0.12%) | 28,444 |
| 23 Mar 2017 | INR | 41.2 | 43.3 | 40.5 | 40.95 | 40.95 | -0.25 (-0.61%) | 39,694 |
| 22 Mar 2017 | INR | 42.9 | 44.9 | 40.45 | 41.2 | 41.2 | -2.55 (-5.83%) | 25,420 |
| 21 Mar 2017 | INR | 45 | 45 | 42.85 | 43.75 | 43.75 | +0.2 (+0.46%) | 9,363 |
| 20 Mar 2017 | INR | 44 | 44 | 43.1 | 43.55 | 43.55 | -0.4 (-0.91%) | 5,293 |
| 17 Mar 2017 | INR | 45.9 | 45.9 | 42.25 | 43.95 | 43.95 | -0.6 (-1.35%) | 22,882 |
| 16 Mar 2017 | INR | 46.6 | 46.6 | 43.4 | 44.55 | 44.55 | 0.0 (0.0%) | 40,150 |
| 15 Mar 2017 | INR | 47.5 | 47.5 | 43.65 | 44.55 | 44.55 | -0.05 (-0.11%) | 17,482 |
| 14 Mar 2017 | INR | 54 | 54 | 44.3 | 44.6 | 44.6 | -1.1 (-2.41%) | 6,262 |
| 10 Mar 2017 | INR | 45.15 | 46.65 | 45 | 45.7 | 45.7 | -0.4 (-0.87%) | 4,227 |
| 9 Mar 2017 | INR | 49.9 | 49.9 | 45.25 | 46.1 | 46.1 | -0.45 (-0.97%) | 39,355 |
| 8 Mar 2017 | INR | 47.45 | 48 | 46.1 | 46.55 | 46.55 | -0.9 (-1.90%) | 4,095 |
| 7 Mar 2017 | INR | 49.85 | 49.85 | 46 | 47.45 | 47.45 | -1.15 (-2.37%) | 11,142 |
| 6 Mar 2017 | INR | 47.7 | 49.5 | 45.8 | 48.6 | 48.6 | +0.8 (+1.67%) | 12,162 |
| 3 Mar 2017 | INR | 47.8 | 50 | 47 | 47.8 | 47.8 | +0.9 (+1.92%) | 58,256 |
| 2 Mar 2017 | INR | 52.9 | 52.9 | 46.5 | 46.9 | 46.9 | -1.1 (-2.29%) | 23,115 |
| 1 Mar 2017 | INR | 48.75 | 49 | 47.75 | 48 | 48 | +0.05 (+0.10%) | 22,708 |
| 28 Feb 2017 | INR | 52 | 52 | 47.6 | 47.95 | 47.95 | -1.95 (-3.91%) | 32,838 |
| 27 Feb 2017 | INR | 50.05 | 51.3 | 49.5 | 49.9 | 49.9 | -0.35 (-0.70%) | 143,501 |
| 23 Feb 2017 | INR | 50.25 | 52.45 | 49.1 | 50.25 | 50.25 | 0.0 (0.0%) | 5,933 |
| 22 Feb 2017 | INR | 52.95 | 54 | 49.2 | 50.25 | 50.25 | -2.75 (-5.19%) | 36,200 |
| 21 Feb 2017 | INR | 54 | 54 | 52 | 53 | 53 | 0.0 (0.0%) | 959 |
| 20 Feb 2017 | INR | 51.1 | 54.35 | 50.2 | 53 | 53 | -0.1 (-0.19%) | 128,298 |
| 17 Feb 2017 | INR | 53.8 | 54 | 53 | 53.1 | 53.1 | -0.15 (-0.28%) | 2,266 |
| 16 Feb 2017 | INR | 52.45 | 53.8 | 52.4 | 53.25 | 53.25 | +0.55 (+1.04%) | 32,043 |
| 15 Feb 2017 | INR | 53.9 | 54.1 | 52 | 52.7 | 52.7 | -0.7 (-1.31%) | 14,248 |
| 14 Feb 2017 | INR | 56.75 | 56.85 | 51.55 | 53.4 | 53.4 | -2.2 (-3.96%) | 8,082 |
| 13 Feb 2017 | INR | 56.8 | 56.9 | 54.75 | 55.6 | 55.6 | -0.2 (-0.36%) | 18,429 |
