| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 74.4 | 77.9 | 73.3 | 77.9 | 77.9 | +3.7 (+4.99%) | 106,279 |
| 3 Apr 2017 | INR | 73.9 | 74.75 | 73.15 | 74.2 | 74.2 | +0.75 (+1.02%) | 66,369 |
| 31 Mar 2017 | INR | 71.25 | 74 | 70.6 | 73.45 | 73.45 | +1.8 (+2.51%) | 67,505 |
| 30 Mar 2017 | INR | 70.6 | 72.55 | 70.6 | 71.65 | 71.65 | +0.7 (+0.99%) | 30,820 |
| 29 Mar 2017 | INR | 74.5 | 75 | 70.1 | 70.95 | 70.95 | -2.4 (-3.27%) | 38,270 |
| 28 Mar 2017 | INR | 70.1 | 74.15 | 68.7 | 73.35 | 73.35 | +2.7 (+3.82%) | 74,884 |
| 27 Mar 2017 | INR | 72.7 | 73.15 | 69 | 70.65 | 70.65 | -1.45 (-2.01%) | 57,716 |
| 24 Mar 2017 | INR | 76.7 | 76.7 | 71.65 | 72.1 | 72.1 | -3.25 (-4.31%) | 60,178 |
| 23 Mar 2017 | INR | 72.4 | 76.65 | 70.15 | 75.35 | 75.35 | +2.25 (+3.08%) | 144,974 |
| 22 Mar 2017 | INR | 78.15 | 79 | 72.7 | 73.1 | 73.1 | -7.6 (-9.42%) | 141,755 |
| 21 Mar 2017 | INR | 90 | 90.15 | 80.4 | 80.7 | 80.7 | -8.6 (-9.63%) | 151,232 |
| 20 Mar 2017 | INR | 87.1 | 90.8 | 87.1 | 89.3 | 89.3 | +2.4 (+2.76%) | 114,647 |
| 17 Mar 2017 | INR | 90.55 | 91.5 | 86.15 | 86.9 | 86.9 | -3.65 (-4.03%) | 136,901 |
| 16 Mar 2017 | INR | 93.4 | 93.4 | 84.55 | 90.55 | 90.55 | -0.5 (-0.55%) | 383,262 |
| 15 Mar 2017 | INR | 89.05 | 93.5 | 86.3 | 91.05 | 91.05 | +5.75 (+6.74%) | 816,702 |
| 14 Mar 2017 | INR | 73.65 | 87.35 | 73 | 85.3 | 85.3 | +12.5 (+17.17%) | 987,164 |
| 10 Mar 2017 | INR | 70 | 73.9 | 68.35 | 72.8 | 72.8 | +3.6 (+5.20%) | 611,858 |
| 9 Mar 2017 | INR | 61 | 70.45 | 60.35 | 69.2 | 69.2 | +7.75 (+12.61%) | 770,132 |
| 8 Mar 2017 | INR | 65.2 | 65.6 | 60 | 61.45 | 61.45 | -2.45 (-3.83%) | 119,151 |
| 7 Mar 2017 | INR | 63.4 | 65.7 | 62.3 | 63.9 | 63.9 | +0.6 (+0.95%) | 115,378 |
| 6 Mar 2017 | INR | 61.6 | 66.8 | 61.6 | 63.3 | 63.3 | +0.45 (+0.72%) | 108,771 |
| 3 Mar 2017 | INR | 62 | 64.9 | 61.1 | 62.85 | 62.85 | -0.55 (-0.87%) | 130,567 |
| 2 Mar 2017 | INR | 58.9 | 67.7 | 56.25 | 63.4 | 63.4 | +5.85 (+10.17%) | 752,837 |
| 1 Mar 2017 | INR | 52.35 | 62 | 51.55 | 57.55 | 57.55 | +3.55 (+6.57%) | 223,433 |
| 28 Feb 2017 | INR | 53 | 56 | 53 | 54 | 54 | +1.85 (+3.55%) | 91,273 |
| 27 Feb 2017 | INR | 53.8 | 55 | 50.05 | 52.15 | 52.15 | +2.15 (+4.30%) | 88,700 |
| 23 Feb 2017 | INR | 51 | 51.9 | 49.55 | 50 | 50 | -1.1 (-2.15%) | 12,545 |
| 22 Feb 2017 | INR | 52.35 | 53.8 | 50.25 | 51.1 | 51.1 | -1.15 (-2.20%) | 16,584 |
| 21 Feb 2017 | INR | 50.05 | 55 | 50 | 52.25 | 52.25 | +2.05 (+4.08%) | 84,327 |
| 20 Feb 2017 | INR | 50.85 | 51.9 | 49.5 | 50.2 | 50.2 | -1 (-1.95%) | 11,064 |
