| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 89 | 90.5 | 88.05 | 88.45 | 17.69 | +0.85 (+0.97%) | 203,070 |
| 3 Apr 2017 | INR | 85.1 | 88.95 | 85.1 | 87.6 | 17.52 | +1.1 (+1.27%) | 150,955 |
| 31 Mar 2017 | INR | 87.8 | 91 | 86 | 86.5 | 17.3 | -1.3 (-1.48%) | 165,990 |
| 30 Mar 2017 | INR | 88.45 | 88.45 | 87.1 | 87.8 | 17.56 | +0.45 (+0.52%) | 81,020 |
| 29 Mar 2017 | INR | 89.8 | 90 | 86.5 | 87.35 | 17.47 | -0.7 (-0.80%) | 128,495 |
| 28 Mar 2017 | INR | 88.05 | 89.85 | 87.75 | 88.05 | 17.61 | -0.3 (-0.34%) | 140,305 |
| 27 Mar 2017 | INR | 89.55 | 90 | 87.4 | 88.35 | 17.67 | +0.3 (+0.34%) | 225,290 |
| 24 Mar 2017 | INR | 92.7 | 93.15 | 87.5 | 88.05 | 17.61 | -3.4 (-3.72%) | 375,410 |
| 23 Mar 2017 | INR | 90.75 | 93.65 | 87 | 91.45 | 18.29 | +2.55 (+2.87%) | 895,820 |
| 22 Mar 2017 | INR | 92.1 | 95.7 | 88.1 | 88.9 | 17.78 | -0.2 (-0.22%) | 2,945,035 |
| 21 Mar 2017 | INR | 82.1 | 89.1 | 82.1 | 89.1 | 17.82 | +14.85 (+20%) | 3,609,645 |
| 20 Mar 2017 | INR | 72.65 | 76 | 70.15 | 74.25 | 14.85 | +2.7 (+3.77%) | 185,540 |
| 17 Mar 2017 | INR | 73.95 | 74 | 71.25 | 71.55 | 14.31 | -1.45 (-1.99%) | 51,890 |
| 16 Mar 2017 | INR | 72.5 | 73.5 | 71.55 | 73 | 14.6 | +0.5 (+0.69%) | 32,060 |
| 15 Mar 2017 | INR | 72 | 72.7 | 70.1 | 72.5 | 14.5 | +0.25 (+0.35%) | 35,485 |
| 14 Mar 2017 | INR | 73 | 73.05 | 71.35 | 72.25 | 14.45 | +0.1 (+0.14%) | 51,125 |
| 10 Mar 2017 | INR | 72.1 | 72.75 | 71.05 | 72.15 | 14.43 | 0.0 (0.0%) | 69,100 |
| 9 Mar 2017 | INR | 72 | 72.7 | 71.05 | 72.15 | 14.43 | +0.9 (+1.26%) | 17,785 |
| 8 Mar 2017 | INR | 73 | 74.8 | 70.5 | 71.25 | 14.25 | -1.5 (-2.06%) | 120,570 |
| 7 Mar 2017 | INR | 73.95 | 73.95 | 71.95 | 72.75 | 14.55 | -0.65 (-0.89%) | 24,540 |
| 6 Mar 2017 | INR | 74.9 | 74.9 | 72.5 | 73.4 | 14.68 | +0.8 (+1.10%) | 20,925 |
| 3 Mar 2017 | INR | 72.15 | 73 | 71 | 72.6 | 14.52 | +0.05 (+0.07%) | 63,735 |
| 2 Mar 2017 | INR | 73.05 | 74.9 | 72.3 | 72.55 | 14.51 | -0.35 (-0.48%) | 55,580 |
| 1 Mar 2017 | INR | 74 | 74 | 71.2 | 72.9 | 14.58 | +0.6 (+0.83%) | 28,010 |
| 28 Feb 2017 | INR | 72.75 | 73.7 | 70.5 | 72.3 | 14.46 | -0.4 (-0.55%) | 56,590 |
| 27 Feb 2017 | INR | 73 | 73.85 | 72.35 | 72.7 | 14.54 | 0.0 (0.0%) | 26,535 |
| 23 Feb 2017 | INR | 72.1 | 74.15 | 71.6 | 72.7 | 14.54 | +0.85 (+1.18%) | 88,815 |
| 22 Feb 2017 | INR | 74 | 74 | 67 | 71.85 | 14.37 | -1 (-1.37%) | 129,145 |
| 21 Feb 2017 | INR | 74 | 76 | 72.55 | 72.85 | 14.57 | -0.4 (-0.55%) | 56,505 |
| 20 Feb 2017 | INR | 74.5 | 74.5 | 72.2 | 73.25 | 14.65 | -1.1 (-1.48%) | 105,025 |
