| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 74.15 | 81.3 | 74.15 | 77.8 | 77.8 | +3.65 (+4.92%) | 210,513 |
| 3 Apr 2017 | INR | 73.1 | 75 | 73 | 74.15 | 74.15 | +2.05 (+2.84%) | 25,678 |
| 31 Mar 2017 | INR | 74.45 | 74.7 | 71 | 72.1 | 72.1 | -2 (-2.70%) | 38,223 |
| 30 Mar 2017 | INR | 72.9 | 75 | 71.1 | 74.1 | 74.1 | +0.6 (+0.82%) | 18,773 |
| 29 Mar 2017 | INR | 72 | 73.9 | 72 | 73.5 | 73.5 | +1.55 (+2.15%) | 84,649 |
| 28 Mar 2017 | INR | 72.8 | 73.9 | 71 | 71.95 | 71.95 | +0.05 (+0.07%) | 35,150 |
| 27 Mar 2017 | INR | 74 | 75 | 70.5 | 71.9 | 71.9 | -2.45 (-3.30%) | 48,576 |
| 24 Mar 2017 | INR | 74.1 | 76.85 | 73.5 | 74.35 | 74.35 | -0.5 (-0.67%) | 21,664 |
| 23 Mar 2017 | INR | 71.7 | 76.9 | 70.45 | 74.85 | 74.85 | +3.5 (+4.91%) | 83,926 |
| 22 Mar 2017 | INR | 71 | 72.95 | 70.75 | 71.35 | 71.35 | -0.2 (-0.28%) | 21,567 |
| 21 Mar 2017 | INR | 72.05 | 72.45 | 71 | 71.55 | 71.55 | -0.9 (-1.24%) | 30,289 |
| 20 Mar 2017 | INR | 73.35 | 74.25 | 72 | 72.45 | 72.45 | -1.05 (-1.43%) | 27,632 |
| 17 Mar 2017 | INR | 73.5 | 74.45 | 73 | 73.5 | 73.5 | -0.15 (-0.20%) | 23,598 |
| 16 Mar 2017 | INR | 73.5 | 75 | 73 | 73.65 | 73.65 | +0.25 (+0.34%) | 33,558 |
| 15 Mar 2017 | INR | 73.2 | 75 | 70.9 | 73.4 | 73.4 | -1.2 (-1.61%) | 85,653 |
| 14 Mar 2017 | INR | 77 | 77 | 74.15 | 74.6 | 74.6 | -0.55 (-0.73%) | 29,982 |
| 10 Mar 2017 | INR | 75.35 | 76.25 | 75 | 75.15 | 75.15 | -0.1 (-0.13%) | 31,981 |
| 9 Mar 2017 | INR | 76.5 | 76.5 | 75 | 75.25 | 75.25 | -0.7 (-0.92%) | 16,811 |
| 8 Mar 2017 | INR | 75 | 77.75 | 72.3 | 75.95 | 75.95 | -0.2 (-0.26%) | 23,340 |
| 7 Mar 2017 | INR | 77.4 | 77.85 | 75.1 | 76.15 | 76.15 | -0.6 (-0.78%) | 34,402 |
| 6 Mar 2017 | INR | 77.5 | 78 | 76.5 | 76.75 | 76.75 | +0.6 (+0.79%) | 17,693 |
| 3 Mar 2017 | INR | 75.65 | 78 | 75.6 | 76.15 | 76.15 | -0.15 (-0.20%) | 26,102 |
| 2 Mar 2017 | INR | 78.4 | 79.95 | 76 | 76.3 | 76.3 | -0.2 (-0.26%) | 14,405 |
| 1 Mar 2017 | INR | 77 | 78 | 76 | 76.5 | 76.5 | -0.65 (-0.84%) | 21,652 |
| 28 Feb 2017 | INR | 77 | 78 | 76.5 | 77.15 | 77.15 | -0.35 (-0.45%) | 16,690 |
| 27 Feb 2017 | INR | 78 | 78 | 75.3 | 77.5 | 77.5 | 0.0 (0.0%) | 18,744 |
| 23 Feb 2017 | INR | 77.5 | 79.5 | 77 | 77.5 | 77.5 | -0.95 (-1.21%) | 19,445 |
| 22 Feb 2017 | INR | 79 | 80.9 | 78.05 | 78.45 | 78.45 | -0.6 (-0.76%) | 11,840 |
| 21 Feb 2017 | INR | 79 | 79.65 | 78.15 | 79.05 | 79.05 | +0.05 (+0.06%) | 15,175 |
| 20 Feb 2017 | INR | 80.45 | 80.6 | 77.1 | 79 | 79 | -0.25 (-0.32%) | 18,909 |
