| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 36.1 | 36.15 | 35.7 | 35.85 | 35.85 | -0.4 (-1.10%) | 458,784 |
| 5 Apr 2017 | INR | 36.4 | 36.5 | 35.3 | 36.25 | 36.25 | -0.2 (-0.55%) | 1,076,046 |
| 3 Apr 2017 | INR | 37.9 | 38.4 | 36.15 | 36.45 | 36.45 | -1.25 (-3.32%) | 7,848,856 |
| 31 Mar 2017 | INR | 37.55 | 38.3 | 37.55 | 37.7 | 37.7 | -0.25 (-0.66%) | 217,246 |
| 30 Mar 2017 | INR | 38.65 | 39.3 | 37.8 | 37.95 | 37.95 | +0.55 (+1.47%) | 905,161 |
| 29 Mar 2017 | INR | 37.5 | 41.4 | 36.8 | 37.4 | 37.4 | -0.25 (-0.66%) | 1,853,167 |
| 28 Mar 2017 | INR | 37.9 | 38.5 | 37.35 | 37.65 | 37.65 | -0.2 (-0.53%) | 159,786 |
| 27 Mar 2017 | INR | 38.15 | 38.4 | 37.75 | 37.85 | 37.85 | -0.4 (-1.05%) | 58,426 |
| 24 Mar 2017 | INR | 38 | 38.8 | 38 | 38.25 | 38.25 | +0.3 (+0.79%) | 199,636 |
| 23 Mar 2017 | INR | 37.95 | 38.3 | 37.55 | 37.95 | 37.95 | 0.0 (0.0%) | 337,542 |
| 22 Mar 2017 | INR | 37.45 | 38.2 | 37.45 | 37.95 | 37.95 | -0.05 (-0.13%) | 233,117 |
| 21 Mar 2017 | INR | 38.75 | 38.75 | 37.7 | 38 | 38 | -0.55 (-1.43%) | 170,064 |
| 20 Mar 2017 | INR | 37.95 | 38.75 | 37.4 | 38.55 | 38.55 | +0.6 (+1.58%) | 465,949 |
| 17 Mar 2017 | INR | 38.3 | 38.85 | 37.5 | 37.95 | 37.95 | -0.2 (-0.52%) | 250,780 |
| 16 Mar 2017 | INR | 38.4 | 39.1 | 38.05 | 38.15 | 38.15 | 0.0 (0.0%) | 516,858 |
| 15 Mar 2017 | INR | 39.1 | 39.45 | 37.85 | 38.15 | 38.15 | +0.7 (+1.87%) | 1,273,309 |
| 14 Mar 2017 | INR | 37.8 | 38.45 | 37 | 37.45 | 37.45 | -0.1 (-0.27%) | 198,525 |
| 10 Mar 2017 | INR | 38.55 | 38.55 | 37 | 37.55 | 37.55 | -0.5 (-1.31%) | 245,389 |
| 9 Mar 2017 | INR | 37.4 | 38.7 | 37.2 | 38.05 | 38.05 | -0.2 (-0.52%) | 445,227 |
| 8 Mar 2017 | INR | 36.3 | 39.2 | 36.25 | 38.25 | 38.25 | +2.15 (+5.96%) | 1,619,927 |
| 7 Mar 2017 | INR | 35.9 | 36.9 | 35.65 | 36.1 | 36.1 | +0.6 (+1.69%) | 2,206,534 |
| 6 Mar 2017 | INR | 37.8 | 38.1 | 34.55 | 35.5 | 35.5 | -2 (-5.33%) | 735,777 |
| 3 Mar 2017 | INR | 36.8 | 39.45 | 36.2 | 37.5 | 37.5 | +1.15 (+3.16%) | 1,563,752 |
| 2 Mar 2017 | INR | 36.75 | 36.75 | 36.1 | 36.35 | 36.35 | -0.05 (-0.14%) | 151,685 |
| 1 Mar 2017 | INR | 36.55 | 36.6 | 35.95 | 36.4 | 36.4 | +0.05 (+0.14%) | 103,278 |
| 28 Feb 2017 | INR | 36.5 | 36.55 | 35.75 | 36.35 | 36.35 | +0.25 (+0.69%) | 97,915 |
| 27 Feb 2017 | INR | 35.65 | 36.4 | 35.5 | 36.1 | 36.1 | +0.5 (+1.40%) | 79,244 |
| 23 Feb 2017 | INR | 36.25 | 36.75 | 35.5 | 35.6 | 35.6 | -0.7 (-1.93%) | 36,651 |
| 22 Feb 2017 | INR | 36.95 | 36.95 | 36 | 36.3 | 36.3 | -0.15 (-0.41%) | 102,224 |
| 21 Feb 2017 | INR | 36.4 | 36.5 | 35.8 | 36.45 | 36.45 | +0.65 (+1.82%) | 95,648 |
