| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 23.6 | 24.1 | 23.1 | 23.35 | 23.35 | 0.0 (0.0%) | 6,894 |
| 3 Apr 2017 | INR | 24.55 | 24.75 | 23.1 | 23.35 | 23.35 | -0.25 (-1.06%) | 54,980 |
| 31 Mar 2017 | INR | 24.25 | 24.95 | 23.5 | 23.6 | 23.6 | -0.6 (-2.48%) | 161,448 |
| 30 Mar 2017 | INR | 24.35 | 25.1 | 23.4 | 24.2 | 24.2 | -0.3 (-1.22%) | 22,894 |
| 29 Mar 2017 | INR | 25.4 | 25.4 | 24.15 | 24.5 | 24.5 | -0.3 (-1.21%) | 9,920 |
| 28 Mar 2017 | INR | 24.5 | 25.45 | 24.5 | 24.8 | 24.8 | +0.25 (+1.02%) | 16,500 |
| 27 Mar 2017 | INR | 25.9 | 25.9 | 23.75 | 24.55 | 24.55 | -0.35 (-1.41%) | 342,045 |
| 24 Mar 2017 | INR | 27.05 | 27.2 | 24.7 | 24.9 | 24.9 | -1.05 (-4.05%) | 26,449 |
| 23 Mar 2017 | INR | 25.4 | 26.65 | 25.1 | 25.95 | 25.95 | +0.55 (+2.17%) | 57,132 |
| 22 Mar 2017 | INR | 23.1 | 25.4 | 23 | 25.4 | 25.4 | +1.2 (+4.96%) | 59,958 |
| 21 Mar 2017 | INR | 24 | 24.95 | 23.85 | 24.2 | 24.2 | -0.5 (-2.02%) | 5,172 |
| 20 Mar 2017 | INR | 24.4 | 24.95 | 23.75 | 24.7 | 24.7 | +0.3 (+1.23%) | 2,870 |
| 17 Mar 2017 | INR | 26.15 | 26.4 | 24.35 | 24.4 | 24.4 | -1.2 (-4.69%) | 68,860 |
| 16 Mar 2017 | INR | 27.3 | 27.3 | 25.45 | 25.6 | 25.6 | -1.15 (-4.30%) | 37,599 |
| 15 Mar 2017 | INR | 28.9 | 29.3 | 26.75 | 26.75 | 26.75 | -1.4 (-4.97%) | 99,053 |
| 14 Mar 2017 | INR | 27 | 28.35 | 25.7 | 28.15 | 28.15 | +1.15 (+4.26%) | 144,205 |
| 10 Mar 2017 | INR | 27.6 | 27.6 | 25.5 | 27 | 27 | +0.6 (+2.27%) | 41,049 |
| 9 Mar 2017 | INR | 26.7 | 27.2 | 25.5 | 26.4 | 26.4 | +0.45 (+1.73%) | 69,601 |
| 8 Mar 2017 | INR | 26 | 26 | 25.15 | 25.95 | 25.95 | +1.15 (+4.64%) | 214,193 |
| 7 Mar 2017 | INR | 24.6 | 24.8 | 24.6 | 24.8 | 24.8 | +1.15 (+4.86%) | 23,001 |
| 6 Mar 2017 | INR | 23 | 23.75 | 21.6 | 23.65 | 23.65 | +1 (+4.42%) | 17,564 |
| 3 Mar 2017 | INR | 21.5 | 22.75 | 21.1 | 22.65 | 22.65 | +0.95 (+4.38%) | 9,209 |
| 2 Mar 2017 | INR | 23.7 | 23.7 | 21.65 | 21.7 | 21.7 | -0.9 (-3.98%) | 5,202 |
| 1 Mar 2017 | INR | 21.65 | 22.75 | 21.65 | 22.6 | 22.6 | +0.9 (+4.15%) | 12,225 |
| 28 Feb 2017 | INR | 21.5 | 22.5 | 21.5 | 21.7 | 21.7 | +0.2 (+0.93%) | 36,476 |
| 27 Feb 2017 | INR | 20.5 | 21.5 | 20.5 | 21.5 | 21.5 | +1 (+4.88%) | 19,732 |
| 23 Feb 2017 | INR | 20.55 | 20.85 | 20.05 | 20.5 | 20.5 | -0.1 (-0.49%) | 2,276 |
| 22 Feb 2017 | INR | 21.25 | 21.25 | 20.6 | 20.6 | 20.6 | -0.05 (-0.24%) | 5,632 |
| 21 Feb 2017 | INR | 20.05 | 21.4 | 20.05 | 20.65 | 20.65 | -0.15 (-0.72%) | 2,165 |
| 20 Feb 2017 | INR | 21.5 | 21.5 | 20.35 | 20.8 | 20.8 | 0.0 (0.0%) | 900 |
