| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 39.95 | 41.03 | 39.53 | 39.75 | 19.875 | -0.08 (-0.20%) | 15,934 |
| 3 Apr 2017 | INR | 40.25 | 40.5 | 39.5 | 39.83 | 19.915 | +0.33 (+0.84%) | 7,564 |
| 31 Mar 2017 | INR | 40 | 40 | 38.65 | 39.5 | 19.75 | -0.4 (-1.00%) | 1,260 |
| 30 Mar 2017 | INR | 40.45 | 41.5 | 38.88 | 39.9 | 19.95 | +1 (+2.57%) | 8,130 |
| 29 Mar 2017 | INR | 40.35 | 40.35 | 38.63 | 38.9 | 19.45 | -0.27 (-0.69%) | 13,030 |
| 28 Mar 2017 | INR | 38.5 | 39.9 | 38.5 | 39.17 | 19.585 | -0.05 (-0.13%) | 7,804 |
| 27 Mar 2017 | INR | 40 | 40.35 | 37.7 | 39.22 | 19.61 | +0.09 (+0.23%) | 20,564 |
| 24 Mar 2017 | INR | 37.45 | 39.88 | 37.45 | 39.13 | 19.565 | +1.38 (+3.66%) | 52,350 |
| 23 Mar 2017 | INR | 38.15 | 38.42 | 37.3 | 37.75 | 18.875 | +0.12 (+0.32%) | 34,628 |
| 22 Mar 2017 | INR | 37.3 | 38.85 | 37.17 | 37.63 | 18.815 | -0.84 (-2.18%) | 23,892 |
| 21 Mar 2017 | INR | 38.83 | 38.83 | 38 | 38.47 | 19.235 | -0.2 (-0.52%) | 5,970 |
| 20 Mar 2017 | INR | 37.9 | 39.8 | 37.9 | 38.67 | 19.335 | -0.03 (-0.08%) | 67,426 |
| 17 Mar 2017 | INR | 37.65 | 39 | 37.65 | 38.7 | 19.35 | +0.62 (+1.63%) | 19,118 |
| 16 Mar 2017 | INR | 38 | 38.45 | 37.03 | 38.08 | 19.04 | -1.09 (-2.78%) | 52,530 |
| 15 Mar 2017 | INR | 40.05 | 41.8 | 37.5 | 39.17 | 19.585 | +0.67 (+1.74%) | 2,502 |
| 14 Mar 2017 | INR | 38.5 | 39 | 38.03 | 38.5 | 19.25 | +1.12 (+3.00%) | 7,244 |
| 10 Mar 2017 | INR | 37.42 | 38 | 37.05 | 37.38 | 18.69 | +0.1 (+0.27%) | 1,614 |
| 9 Mar 2017 | INR | 38 | 38 | 37.13 | 37.28 | 18.64 | -0.72 (-1.89%) | 12,144 |
| 8 Mar 2017 | INR | 40.22 | 40.22 | 37.53 | 38 | 19 | +0.45 (+1.20%) | 2,902 |
| 7 Mar 2017 | INR | 37.97 | 38 | 37.5 | 37.55 | 18.775 | -0.23 (-0.61%) | 2,330 |
| 6 Mar 2017 | INR | 38.25 | 38.5 | 37.5 | 37.78 | 18.89 | -0.44 (-1.15%) | 3,940 |
| 3 Mar 2017 | INR | 38.6 | 38.92 | 37.1 | 38.22 | 19.11 | +1.05 (+2.82%) | 1,914 |
| 2 Mar 2017 | INR | 37.22 | 37.5 | 37.17 | 37.17 | 18.585 | -0.8 (-2.11%) | 4,236 |
| 1 Mar 2017 | INR | 38.75 | 38.75 | 37.5 | 37.97 | 18.985 | +0.72 (+1.93%) | 5,942 |
| 28 Feb 2017 | INR | 37.65 | 38.5 | 36.83 | 37.25 | 18.625 | +0.25 (+0.68%) | 13,024 |
| 27 Feb 2017 | INR | 36.75 | 37.63 | 36.5 | 37 | 18.5 | -0.28 (-0.75%) | 14,740 |
| 23 Feb 2017 | INR | 37.25 | 38 | 37.25 | 37.28 | 18.64 | -0.32 (-0.85%) | 3,896 |
| 22 Feb 2017 | INR | 38 | 39.33 | 37.53 | 37.6 | 18.8 | -1 (-2.59%) | 10,942 |
| 21 Feb 2017 | INR | 37.5 | 38.95 | 37.5 | 38.6 | 19.3 | +1.35 (+3.62%) | 15,988 |
| 20 Feb 2017 | INR | 37.25 | 37.25 | 37.25 | 37.25 | 18.625 | +0.25 (+0.68%) | 200 |
