| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 30.65 | 33.8 | 30.65 | 33.2 | 33.2 | +2.8 (+9.21%) | 9,561,962 |
| 3 Apr 2017 | INR | 29.35 | 30.6 | 29.1 | 30.4 | 30.4 | +1.3 (+4.47%) | 4,547,405 |
| 31 Mar 2017 | INR | 29.25 | 29.9 | 28.9 | 29.1 | 29.1 | +0.1 (+0.34%) | 3,958,355 |
| 30 Mar 2017 | INR | 28.05 | 29.4 | 27.8 | 29 | 29 | +0.9 (+3.20%) | 4,716,530 |
| 29 Mar 2017 | INR | 27.9 | 28.4 | 27.45 | 28.1 | 28.1 | +0.25 (+0.90%) | 3,720,553 |
| 28 Mar 2017 | INR | 27.8 | 28.2 | 27.35 | 27.85 | 27.85 | -0.05 (-0.18%) | 4,159,405 |
| 27 Mar 2017 | INR | 28.4 | 28.45 | 27.8 | 27.9 | 27.9 | -0.5 (-1.76%) | 1,936,189 |
| 24 Mar 2017 | INR | 28.85 | 28.95 | 28.3 | 28.4 | 28.4 | -0.3 (-1.05%) | 2,322,008 |
| 23 Mar 2017 | INR | 28.9 | 29 | 28.6 | 28.7 | 28.7 | 0.0 (0.0%) | 2,389,808 |
| 22 Mar 2017 | INR | 29.2 | 29.55 | 28.3 | 28.7 | 28.7 | -0.95 (-3.20%) | 4,942,640 |
| 21 Mar 2017 | INR | 31.2 | 31.25 | 29.4 | 29.65 | 29.65 | -1.25 (-4.05%) | 7,299,794 |
| 20 Mar 2017 | INR | 29.8 | 31.25 | 29.7 | 30.9 | 30.9 | +1.25 (+4.22%) | 5,698,961 |
| 17 Mar 2017 | INR | 29.85 | 30 | 29.5 | 29.65 | 29.65 | +0.1 (+0.34%) | 2,214,463 |
| 16 Mar 2017 | INR | 30.1 | 30.4 | 29.4 | 29.55 | 29.55 | -0.4 (-1.34%) | 2,774,741 |
| 15 Mar 2017 | INR | 29.55 | 30.5 | 29.2 | 29.95 | 29.95 | +0.45 (+1.53%) | 2,905,687 |
| 14 Mar 2017 | INR | 30.5 | 30.9 | 29.15 | 29.5 | 29.5 | -0.35 (-1.17%) | 4,143,887 |
| 10 Mar 2017 | INR | 30.55 | 30.8 | 29.65 | 29.85 | 29.85 | -0.65 (-2.13%) | 4,104,880 |
| 9 Mar 2017 | INR | 30 | 31.15 | 29.6 | 30.5 | 30.5 | +0.25 (+0.83%) | 9,486,915 |
| 8 Mar 2017 | INR | 29.9 | 30.6 | 28.8 | 30.25 | 30.25 | +0.7 (+2.37%) | 12,611,629 |
| 7 Mar 2017 | INR | 27.45 | 29.95 | 27 | 29.55 | 29.55 | +2.25 (+8.24%) | 10,198,413 |
| 6 Mar 2017 | INR | 27.8 | 27.95 | 27.15 | 27.3 | 27.3 | -0.35 (-1.27%) | 1,578,400 |
| 3 Mar 2017 | INR | 27.2 | 27.95 | 26.75 | 27.65 | 27.65 | +0.45 (+1.65%) | 2,167,169 |
| 2 Mar 2017 | INR | 28.3 | 28.5 | 27.05 | 27.2 | 27.2 | -0.9 (-3.20%) | 2,474,643 |
| 1 Mar 2017 | INR | 28.55 | 28.6 | 28 | 28.1 | 28.1 | -0.25 (-0.88%) | 2,761,236 |
| 28 Feb 2017 | INR | 27.55 | 28.75 | 27.35 | 28.35 | 28.35 | +0.8 (+2.90%) | 5,739,321 |
| 27 Feb 2017 | INR | 28.25 | 28.25 | 27.35 | 27.55 | 27.55 | -0.45 (-1.61%) | 2,283,071 |
| 23 Feb 2017 | INR | 28.55 | 28.55 | 27.55 | 28 | 28 | -0.4 (-1.41%) | 2,342,192 |
| 22 Feb 2017 | INR | 28.5 | 28.8 | 28.1 | 28.4 | 28.4 | +0.2 (+0.71%) | 3,711,765 |
| 21 Feb 2017 | INR | 27.4 | 28.5 | 27.25 | 28.2 | 28.2 | +1.05 (+3.87%) | 5,804,038 |
| 20 Feb 2017 | INR | 26.6 | 27.35 | 26.45 | 27.15 | 27.15 | +0.7 (+2.65%) | 3,263,295 |
