| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 78.3 | 79.95 | 77.5 | 79.7 | 79.7 | +2.1 (+2.71%) | 320,794 |
| 31 Mar 2017 | INR | 76.05 | 78.4 | 76 | 77.6 | 77.6 | +0.75 (+0.98%) | 448,280 |
| 30 Mar 2017 | INR | 77.1 | 77.95 | 76.3 | 76.85 | 76.85 | -0.3 (-0.39%) | 167,431 |
| 29 Mar 2017 | INR | 77.2 | 77.6 | 76.5 | 77.15 | 77.15 | -0.05 (-0.06%) | 262,379 |
| 28 Mar 2017 | INR | 78 | 78.2 | 76.5 | 77.2 | 77.2 | -0.05 (-0.06%) | 482,345 |
| 27 Mar 2017 | INR | 77.9 | 78.25 | 76.35 | 77.25 | 77.25 | +0.05 (+0.06%) | 622,459 |
| 24 Mar 2017 | INR | 74.5 | 77.55 | 74.5 | 77.2 | 77.2 | +2.85 (+3.83%) | 750,052 |
| 23 Mar 2017 | INR | 73.3 | 74.8 | 73.2 | 74.35 | 74.35 | +1.5 (+2.06%) | 197,775 |
| 22 Mar 2017 | INR | 72 | 74.4 | 71.65 | 72.85 | 72.85 | -0.25 (-0.34%) | 256,112 |
| 21 Mar 2017 | INR | 74 | 74.1 | 72.65 | 73.1 | 73.1 | -0.5 (-0.68%) | 210,129 |
| 20 Mar 2017 | INR | 74 | 74.4 | 73.05 | 73.6 | 73.6 | +0.35 (+0.48%) | 253,062 |
| 17 Mar 2017 | INR | 73.95 | 74.45 | 72.1 | 73.25 | 73.25 | +0.05 (+0.07%) | 352,953 |
| 16 Mar 2017 | INR | 70.25 | 73.8 | 70.15 | 73.2 | 73.2 | +3.1 (+4.42%) | 759,304 |
| 15 Mar 2017 | INR | 70.9 | 71.2 | 69.8 | 70.1 | 70.1 | -0.8 (-1.13%) | 206,029 |
| 14 Mar 2017 | INR | 69.3 | 71.25 | 69.3 | 70.9 | 70.9 | +2.4 (+3.50%) | 375,905 |
| 10 Mar 2017 | INR | 69.85 | 70.25 | 68.1 | 68.5 | 68.5 | -0.85 (-1.23%) | 279,501 |
| 9 Mar 2017 | INR | 69.3 | 70.4 | 69 | 69.35 | 69.35 | -0.45 (-0.64%) | 96,220 |
| 8 Mar 2017 | INR | 71.6 | 71.6 | 67.85 | 69.8 | 69.8 | -1.05 (-1.48%) | 243,120 |
| 7 Mar 2017 | INR | 71.25 | 71.95 | 70.1 | 70.85 | 70.85 | +2 (+2.90%) | 825,928 |
| 6 Mar 2017 | INR | 67.75 | 69.3 | 67.65 | 68.85 | 68.85 | +1.25 (+1.85%) | 226,231 |
| 3 Mar 2017 | INR | 67.15 | 68 | 66.85 | 67.6 | 67.6 | +0.15 (+0.22%) | 243,091 |
| 2 Mar 2017 | INR | 69.75 | 69.9 | 67.1 | 67.45 | 67.45 | -1.95 (-2.81%) | 359,349 |
| 1 Mar 2017 | INR | 69.3 | 70.3 | 69 | 69.4 | 69.4 | +0.45 (+0.65%) | 338,734 |
| 28 Feb 2017 | INR | 69.3 | 69.9 | 68.55 | 68.95 | 68.95 | -0.35 (-0.51%) | 278,081 |
| 27 Feb 2017 | INR | 67.6 | 69.55 | 67.3 | 69.3 | 69.3 | +1.75 (+2.59%) | 655,348 |
| 23 Feb 2017 | INR | 67.15 | 67.8 | 66.5 | 67.55 | 67.55 | +0.7 (+1.05%) | 318,140 |
| 22 Feb 2017 | INR | 68 | 68.6 | 66.45 | 66.85 | 66.85 | -0.95 (-1.40%) | 352,521 |
| 21 Feb 2017 | INR | 67.85 | 68.2 | 67.1 | 67.8 | 67.8 | -0.05 (-0.07%) | 175,770 |
| 20 Feb 2017 | INR | 65.8 | 68.1 | 65.8 | 67.85 | 67.85 | +2.3 (+3.51%) | 527,426 |
| 17 Feb 2017 | INR | 66.25 | 67.35 | 65.4 | 65.55 | 65.55 | -0.7 (-1.06%) | 641,870 |
