| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 79.9 | 84.5 | 79.1 | 81.9 | 81.9 | +2.9 (+3.67%) | 91,790 |
| 3 Apr 2017 | INR | 75.3 | 79.7 | 74.5 | 79 | 79 | +3.2 (+4.22%) | 42,569 |
| 31 Mar 2017 | INR | 76.4 | 76.4 | 75.4 | 75.8 | 75.8 | +0.1 (+0.13%) | 8,161 |
| 30 Mar 2017 | INR | 75.55 | 76.9 | 75.3 | 75.7 | 75.7 | +0.15 (+0.20%) | 10,539 |
| 29 Mar 2017 | INR | 75.75 | 76 | 74.5 | 75.55 | 75.55 | +0.75 (+1.00%) | 23,874 |
| 28 Mar 2017 | INR | 75.9 | 75.9 | 74.7 | 74.8 | 74.8 | -0.5 (-0.66%) | 18,598 |
| 27 Mar 2017 | INR | 76.65 | 76.65 | 74.65 | 75.3 | 75.3 | -0.3 (-0.40%) | 26,746 |
| 24 Mar 2017 | INR | 76.4 | 76.4 | 75 | 75.6 | 75.6 | 0.0 (0.0%) | 14,561 |
| 23 Mar 2017 | INR | 76 | 76 | 75 | 75.6 | 75.6 | +0.6 (+0.80%) | 13,633 |
| 22 Mar 2017 | INR | 75.95 | 75.95 | 75 | 75 | 75 | -0.05 (-0.07%) | 18,029 |
| 21 Mar 2017 | INR | 77.25 | 77.25 | 75 | 75.05 | 75.05 | -0.25 (-0.33%) | 24,835 |
| 20 Mar 2017 | INR | 76.9 | 77 | 75.2 | 75.3 | 75.3 | -0.4 (-0.53%) | 9,546 |
| 17 Mar 2017 | INR | 76 | 76 | 75.3 | 75.7 | 75.7 | +0.15 (+0.20%) | 7,676 |
| 16 Mar 2017 | INR | 76 | 76.45 | 75.2 | 75.55 | 75.55 | +0.5 (+0.67%) | 9,000 |
| 15 Mar 2017 | INR | 75.45 | 76 | 74.6 | 75.05 | 75.05 | +0.3 (+0.40%) | 20,253 |
| 14 Mar 2017 | INR | 76.45 | 76.5 | 74.5 | 74.75 | 74.75 | +0.2 (+0.27%) | 14,969 |
| 10 Mar 2017 | INR | 76.7 | 76.7 | 74.2 | 74.55 | 74.55 | -0.5 (-0.67%) | 11,165 |
| 9 Mar 2017 | INR | 75.55 | 76.9 | 75 | 75.05 | 75.05 | -0.5 (-0.66%) | 8,489 |
| 8 Mar 2017 | INR | 77.5 | 77.5 | 75.25 | 75.55 | 75.55 | -1.7 (-2.20%) | 9,462 |
| 7 Mar 2017 | INR | 77 | 77.5 | 76.15 | 77.25 | 77.25 | -0.2 (-0.26%) | 3,221 |
| 6 Mar 2017 | INR | 75.55 | 78.75 | 75.4 | 77.45 | 77.45 | +2 (+2.65%) | 33,717 |
| 3 Mar 2017 | INR | 76.75 | 76.75 | 74.75 | 75.45 | 75.45 | -0.95 (-1.24%) | 12,160 |
| 2 Mar 2017 | INR | 75.65 | 77 | 75.65 | 76.4 | 76.4 | +0.6 (+0.79%) | 10,127 |
| 1 Mar 2017 | INR | 76.85 | 76.85 | 75.4 | 75.8 | 75.8 | -0.45 (-0.59%) | 10,114 |
| 28 Feb 2017 | INR | 76.5 | 77.35 | 75.55 | 76.25 | 76.25 | -0.45 (-0.59%) | 10,491 |
| 27 Feb 2017 | INR | 75.4 | 77.35 | 74.6 | 76.7 | 76.7 | +0.7 (+0.92%) | 14,817 |
| 23 Feb 2017 | INR | 76.95 | 76.95 | 75.55 | 76 | 76 | -0.3 (-0.39%) | 6,388 |
| 22 Feb 2017 | INR | 76.35 | 77.25 | 75.05 | 76.3 | 76.3 | +0.4 (+0.53%) | 24,915 |
| 21 Feb 2017 | INR | 75 | 75.9 | 74.55 | 75.9 | 75.9 | +0.55 (+0.73%) | 9,140 |
| 20 Feb 2017 | INR | 75.45 | 75.45 | 74.7 | 75.35 | 75.35 | +0.85 (+1.14%) | 5,677 |
