| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 36 | 39.85 | 35.75 | 38.95 | 38.95 | +3.5 (+9.87%) | 1,273,419 |
| 31 Mar 2017 | INR | 35.25 | 36.35 | 34.65 | 35.45 | 35.45 | +0.2 (+0.57%) | 215,334 |
| 30 Mar 2017 | INR | 34.85 | 36.4 | 34.4 | 35.25 | 35.25 | +0.85 (+2.47%) | 300,851 |
| 29 Mar 2017 | INR | 35.45 | 35.7 | 34.2 | 34.4 | 34.4 | -0.75 (-2.13%) | 169,573 |
| 28 Mar 2017 | INR | 35.35 | 35.6 | 35.1 | 35.15 | 35.15 | +0.05 (+0.14%) | 162,642 |
| 27 Mar 2017 | INR | 36 | 36.2 | 34.95 | 35.1 | 35.1 | -0.7 (-1.96%) | 179,949 |
| 24 Mar 2017 | INR | 35.45 | 36.65 | 35.3 | 35.8 | 35.8 | +0.6 (+1.70%) | 641,558 |
| 23 Mar 2017 | INR | 34.7 | 35.85 | 33.95 | 35.2 | 35.2 | +1.15 (+3.38%) | 594,073 |
| 22 Mar 2017 | INR | 33.8 | 34.9 | 33.4 | 34.05 | 34.05 | +0.25 (+0.74%) | 357,210 |
| 21 Mar 2017 | INR | 34.65 | 34.95 | 33.6 | 33.8 | 33.8 | -0.85 (-2.45%) | 230,209 |
| 20 Mar 2017 | INR | 35 | 35.4 | 34 | 34.65 | 34.65 | +0.2 (+0.58%) | 400,204 |
| 17 Mar 2017 | INR | 34 | 35.3 | 33.7 | 34.45 | 34.45 | +0.75 (+2.23%) | 517,873 |
| 16 Mar 2017 | INR | 34.45 | 34.45 | 33.6 | 33.7 | 33.7 | -0.2 (-0.59%) | 269,048 |
| 15 Mar 2017 | INR | 34.3 | 35 | 33.75 | 33.9 | 33.9 | -0.75 (-2.16%) | 285,395 |
| 14 Mar 2017 | INR | 36 | 36 | 34.5 | 34.65 | 34.65 | 0.0 (0.0%) | 239,780 |
| 10 Mar 2017 | INR | 35.7 | 35.7 | 34.4 | 34.65 | 34.65 | -0.3 (-0.86%) | 208,909 |
| 9 Mar 2017 | INR | 34.8 | 35.5 | 34.55 | 34.95 | 34.95 | +0.2 (+0.58%) | 249,747 |
| 8 Mar 2017 | INR | 34.4 | 35.55 | 34.15 | 34.75 | 34.75 | +0.1 (+0.29%) | 380,047 |
| 7 Mar 2017 | INR | 35.85 | 36.1 | 34.45 | 34.65 | 34.65 | -1.25 (-3.48%) | 533,376 |
| 6 Mar 2017 | INR | 35.45 | 36.65 | 35.45 | 35.9 | 35.9 | +0.45 (+1.27%) | 564,366 |
| 3 Mar 2017 | INR | 35 | 35.7 | 34.8 | 35.45 | 35.45 | +0.4 (+1.14%) | 632,997 |
| 2 Mar 2017 | INR | 35.4 | 36.95 | 34.6 | 35.05 | 35.05 | 0.0 (0.0%) | 2,079,801 |
| 1 Mar 2017 | INR | 32.7 | 36.25 | 32.4 | 35.05 | 35.05 | +3.7 (+11.80%) | 6,470,425 |
| 28 Feb 2017 | INR | 30.45 | 31.6 | 29.9 | 31.35 | 31.35 | +1.45 (+4.85%) | 982,914 |
| 27 Feb 2017 | INR | 28 | 30.4 | 28 | 29.9 | 29.9 | +2.25 (+8.14%) | 1,306,616 |
| 23 Feb 2017 | INR | 27.5 | 28.5 | 27.25 | 27.65 | 27.65 | +0.25 (+0.91%) | 117,950 |
| 22 Feb 2017 | INR | 27.8 | 29 | 27.15 | 27.4 | 27.4 | -0.15 (-0.54%) | 793,264 |
| 21 Feb 2017 | INR | 25.8 | 27.75 | 25.8 | 27.55 | 27.55 | +1.8 (+6.99%) | 556,332 |
| 20 Feb 2017 | INR | 26 | 26.25 | 25.6 | 25.75 | 25.75 | -0.1 (-0.39%) | 112,293 |
| 17 Feb 2017 | INR | 26 | 26.15 | 25.5 | 25.85 | 25.85 | 0.0 (0.0%) | 128,944 |
