| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 35.9 | 36.5 | 35.05 | 35.5 | 35.5 | -0.1 (-0.28%) | 79,530 |
| 31 Mar 2017 | INR | 35 | 35.85 | 34 | 35.6 | 35.6 | +0.8 (+2.30%) | 52,920 |
| 30 Mar 2017 | INR | 35.6 | 35.65 | 34.5 | 34.8 | 34.8 | -0.3 (-0.85%) | 54,999 |
| 29 Mar 2017 | INR | 35 | 35.8 | 34.8 | 35.1 | 35.1 | +0.1 (+0.29%) | 78,367 |
| 28 Mar 2017 | INR | 35.85 | 36.35 | 34.65 | 35 | 35 | -0.25 (-0.71%) | 56,969 |
| 27 Mar 2017 | INR | 35.1 | 35.85 | 35 | 35.25 | 35.25 | +0.1 (+0.28%) | 28,714 |
| 24 Mar 2017 | INR | 36 | 36.55 | 34.85 | 35.15 | 35.15 | -0.85 (-2.36%) | 64,181 |
| 23 Mar 2017 | INR | 35.7 | 36.6 | 35.7 | 36 | 36 | +0.35 (+0.98%) | 25,279 |
| 22 Mar 2017 | INR | 37.4 | 37.4 | 35.5 | 35.65 | 35.65 | -1.8 (-4.81%) | 76,152 |
| 21 Mar 2017 | INR | 38 | 39.3 | 37.1 | 37.45 | 37.45 | -1.25 (-3.23%) | 49,352 |
| 20 Mar 2017 | INR | 39.9 | 40 | 38.2 | 38.7 | 38.7 | -0.45 (-1.15%) | 62,675 |
| 17 Mar 2017 | INR | 39.2 | 41.2 | 38.4 | 39.15 | 39.15 | +0.55 (+1.42%) | 213,160 |
| 16 Mar 2017 | INR | 39.1 | 39.9 | 38.1 | 38.6 | 38.6 | +0.05 (+0.13%) | 151,313 |
| 15 Mar 2017 | INR | 35 | 39.25 | 34.7 | 38.55 | 38.55 | +2.8 (+7.83%) | 364,184 |
| 14 Mar 2017 | INR | 35.8 | 36.5 | 34 | 35.75 | 35.75 | +0.9 (+2.58%) | 67,424 |
| 10 Mar 2017 | INR | 35.95 | 36 | 34.7 | 34.85 | 34.85 | -0.6 (-1.69%) | 52,300 |
| 9 Mar 2017 | INR | 33.9 | 36.85 | 33.5 | 35.45 | 35.45 | +2.1 (+6.30%) | 291,196 |
| 8 Mar 2017 | INR | 33.25 | 34 | 31.95 | 33.35 | 33.35 | +0.3 (+0.91%) | 246,244 |
| 7 Mar 2017 | INR | 33.6 | 34 | 32.8 | 33.05 | 33.05 | -0.25 (-0.75%) | 81,025 |
| 6 Mar 2017 | INR | 34.9 | 34.9 | 32.75 | 33.3 | 33.3 | -0.55 (-1.62%) | 78,862 |
| 3 Mar 2017 | INR | 33.9 | 34.45 | 33.55 | 33.85 | 33.85 | -0.05 (-0.15%) | 62,049 |
| 2 Mar 2017 | INR | 34.8 | 35.4 | 33.5 | 33.9 | 33.9 | -0.45 (-1.31%) | 143,372 |
| 1 Mar 2017 | INR | 34.1 | 34.8 | 33.9 | 34.35 | 34.35 | -0.05 (-0.15%) | 143,597 |
| 28 Feb 2017 | INR | 34.5 | 35.65 | 34.25 | 34.4 | 34.4 | -0.3 (-0.86%) | 30,693 |
| 27 Feb 2017 | INR | 35.6 | 35.6 | 34.5 | 34.7 | 34.7 | -1.1 (-3.07%) | 49,793 |
| 23 Feb 2017 | INR | 35.5 | 36.8 | 35.5 | 35.8 | 35.8 | +0.35 (+0.99%) | 30,747 |
| 22 Feb 2017 | INR | 36.05 | 36.85 | 35.2 | 35.45 | 35.45 | -0.8 (-2.21%) | 48,368 |
| 21 Feb 2017 | INR | 37.1 | 37.5 | 36.15 | 36.25 | 36.25 | -0.15 (-0.41%) | 35,913 |
| 20 Feb 2017 | INR | 36.2 | 37.75 | 36 | 36.4 | 36.4 | -0.25 (-0.68%) | 120,429 |
| 17 Feb 2017 | INR | 36.4 | 36.95 | 36.05 | 36.65 | 36.65 | +1.2 (+3.39%) | 73,611 |
