| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 91.55 | 91.55 | 89.3 | 90.4 | 90.4 | -0.9 (-0.99%) | 339,540 |
| 5 Apr 2017 | INR | 84.6 | 93 | 82 | 91.3 | 91.3 | +6.85 (+8.11%) | 958,240 |
| 3 Apr 2017 | INR | 82.9 | 87.25 | 82.15 | 84.45 | 84.45 | +1.75 (+2.12%) | 159,242 |
| 31 Mar 2017 | INR | 81.45 | 83.25 | 81.4 | 82.7 | 82.7 | +1.3 (+1.60%) | 49,449 |
| 30 Mar 2017 | INR | 80.2 | 82 | 80.2 | 81.4 | 81.4 | +0.85 (+1.06%) | 45,737 |
| 29 Mar 2017 | INR | 80.9 | 82.15 | 80.3 | 80.55 | 80.55 | -0.65 (-0.80%) | 142,608 |
| 28 Mar 2017 | INR | 83.8 | 83.8 | 80.5 | 81.2 | 81.2 | -1.05 (-1.28%) | 78,966 |
| 27 Mar 2017 | INR | 83 | 83.8 | 81.1 | 82.25 | 82.25 | +1.25 (+1.54%) | 188,737 |
| 24 Mar 2017 | INR | 81.5 | 81.9 | 80.15 | 81 | 81 | -0.2 (-0.25%) | 412,522 |
| 23 Mar 2017 | INR | 81.4 | 81.95 | 80.3 | 81.2 | 81.2 | -0.2 (-0.25%) | 75,769 |
| 22 Mar 2017 | INR | 80.9 | 82.45 | 79.65 | 81.4 | 81.4 | +0.1 (+0.12%) | 85,753 |
| 21 Mar 2017 | INR | 81.6 | 81.6 | 78.8 | 81.3 | 81.3 | -0.05 (-0.06%) | 123,983 |
| 20 Mar 2017 | INR | 83.2 | 83.3 | 81 | 81.35 | 81.35 | -2.2 (-2.63%) | 53,017 |
| 17 Mar 2017 | INR | 82 | 85.7 | 82 | 83.55 | 83.55 | +1.25 (+1.52%) | 323,877 |
| 16 Mar 2017 | INR | 84.7 | 84.7 | 81.8 | 82.3 | 82.3 | -1.4 (-1.67%) | 119,183 |
| 15 Mar 2017 | INR | 84.3 | 84.4 | 83.25 | 83.7 | 83.7 | +0.1 (+0.12%) | 37,239 |
| 14 Mar 2017 | INR | 83 | 85.45 | 81.8 | 83.6 | 83.6 | +1.95 (+2.39%) | 173,381 |
| 10 Mar 2017 | INR | 83.1 | 83.3 | 81.15 | 81.65 | 81.65 | -0.5 (-0.61%) | 81,579 |
| 9 Mar 2017 | INR | 80.6 | 83.35 | 79.5 | 82.15 | 82.15 | +1.85 (+2.30%) | 160,137 |
| 8 Mar 2017 | INR | 83.1 | 83.25 | 79.5 | 80.3 | 80.3 | -2.4 (-2.90%) | 91,388 |
| 7 Mar 2017 | INR | 82.2 | 84.45 | 82.15 | 82.7 | 82.7 | +1.6 (+1.97%) | 398,706 |
| 6 Mar 2017 | INR | 80 | 81.6 | 79.35 | 81.1 | 81.1 | +0.65 (+0.81%) | 52,403 |
| 3 Mar 2017 | INR | 80.5 | 82.25 | 79.45 | 80.45 | 80.45 | -0.9 (-1.11%) | 54,459 |
| 2 Mar 2017 | INR | 83.5 | 84 | 80.5 | 81.35 | 81.35 | -0.65 (-0.79%) | 196,115 |
| 1 Mar 2017 | INR | 81.95 | 84 | 81.05 | 82 | 82 | +0.85 (+1.05%) | 991,623 |
| 28 Feb 2017 | INR | 81.6 | 83.7 | 80.6 | 81.15 | 81.15 | +1.2 (+1.50%) | 348,128 |
| 27 Feb 2017 | INR | 81 | 81 | 78.35 | 79.95 | 79.95 | -0.35 (-0.44%) | 41,289 |
| 23 Feb 2017 | INR | 80 | 82.9 | 76 | 80.3 | 80.3 | +0.65 (+0.82%) | 108,504 |
| 22 Feb 2017 | INR | 82.75 | 82.8 | 77.65 | 79.65 | 79.65 | -2.35 (-2.87%) | 77,367 |
| 21 Feb 2017 | INR | 82 | 83 | 81.55 | 82 | 82 | +0.05 (+0.06%) | 40,574 |
