| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 40.5 | 41.25 | 40.5 | 41.25 | 41.25 | +1.95 (+4.96%) | 8,800 |
| 30 Mar 2017 | INR | 37.9 | 39.3 | 37.5 | 39.3 | 39.3 | +1.85 (+4.94%) | 9,824 |
| 29 Mar 2017 | INR | 40.5 | 40.5 | 37 | 37.45 | 37.45 | -2.55 (-6.37%) | 33,686 |
| 28 Mar 2017 | INR | 43 | 43 | 39.6 | 40 | 40 | -1.4 (-3.38%) | 27,708 |
| 27 Mar 2017 | INR | 44 | 44 | 41 | 41.4 | 41.4 | -2.8 (-6.33%) | 7,610 |
| 24 Mar 2017 | INR | 45.95 | 47.4 | 41.75 | 44.2 | 44.2 | -0.85 (-1.89%) | 26,515 |
| 23 Mar 2017 | INR | 43.5 | 45.5 | 43.5 | 45.05 | 45.05 | +2.1 (+4.89%) | 52,952 |
| 22 Mar 2017 | INR | 40.7 | 44.5 | 40.7 | 42.95 | 42.95 | +1.4 (+3.37%) | 39,849 |
| 21 Mar 2017 | INR | 42.6 | 44.25 | 41.4 | 41.55 | 41.55 | -0.75 (-1.77%) | 22,830 |
| 20 Mar 2017 | INR | 40.35 | 43.95 | 40.35 | 42.3 | 42.3 | +2 (+4.96%) | 69,861 |
| 17 Mar 2017 | INR | 40 | 41.4 | 39.5 | 40.3 | 40.3 | +1.75 (+4.54%) | 42,024 |
| 16 Mar 2017 | INR | 35.55 | 38.55 | 35.55 | 38.55 | 38.55 | +3.5 (+9.99%) | 45,382 |
| 15 Mar 2017 | INR | 34.75 | 35.3 | 34.5 | 35.05 | 35.05 | +0.35 (+1.01%) | 6,492 |
| 14 Mar 2017 | INR | 35.55 | 35.6 | 34.7 | 34.7 | 34.7 | -0.4 (-1.14%) | 7,242 |
| 10 Mar 2017 | INR | 35 | 35.5 | 34.55 | 35.1 | 35.1 | -0.25 (-0.71%) | 6,899 |
| 9 Mar 2017 | INR | 36 | 36 | 35 | 35.35 | 35.35 | -0.55 (-1.53%) | 8,785 |
| 8 Mar 2017 | INR | 36 | 36.6 | 35 | 35.9 | 35.9 | 0.0 (0.0%) | 8,805 |
| 7 Mar 2017 | INR | 36.6 | 37.8 | 35 | 35.9 | 35.9 | -1 (-2.71%) | 17,898 |
| 6 Mar 2017 | INR | 36.9 | 39.9 | 36.45 | 36.9 | 36.9 | -0.25 (-0.67%) | 6,653 |
| 3 Mar 2017 | INR | 38.55 | 39 | 37 | 37.15 | 37.15 | -1.4 (-3.63%) | 5,250 |
| 2 Mar 2017 | INR | 41 | 41.8 | 38 | 38.55 | 38.55 | -2.05 (-5.05%) | 20,165 |
| 1 Mar 2017 | INR | 38.2 | 41 | 38.2 | 40.6 | 40.6 | +1.9 (+4.91%) | 39,217 |
| 28 Feb 2017 | INR | 36.2 | 39.4 | 36.2 | 38.7 | 38.7 | +1.7 (+4.59%) | 16,146 |
| 27 Feb 2017 | INR | 37.65 | 37.65 | 36.7 | 37 | 37 | -1.4 (-3.65%) | 5,674 |
| 23 Feb 2017 | INR | 37.65 | 38.9 | 37.05 | 38.4 | 38.4 | +0.1 (+0.26%) | 3,046 |
| 22 Feb 2017 | INR | 37.35 | 39.3 | 37.3 | 38.3 | 38.3 | +0.5 (+1.32%) | 36,223 |
| 21 Feb 2017 | INR | 38.5 | 38.5 | 36.4 | 37.8 | 37.8 | +0.05 (+0.13%) | 10,617 |
| 20 Feb 2017 | INR | 35.8 | 38 | 35.8 | 37.75 | 37.75 | +1.45 (+3.99%) | 10,943 |
| 17 Feb 2017 | INR | 37.7 | 37.7 | 35.6 | 36.3 | 36.3 | -1.4 (-3.71%) | 11,361 |
| 16 Feb 2017 | INR | 38.7 | 38.8 | 36.6 | 37.7 | 37.7 | +0.15 (+0.40%) | 27,945 |
