| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 44.8 | 46.45 | 44.5 | 45.65 | 45.65 | +1.35 (+3.05%) | 882,149 |
| 3 Apr 2017 | INR | 43 | 44.75 | 43 | 44.3 | 44.3 | +1.5 (+3.50%) | 569,837 |
| 31 Mar 2017 | INR | 42.95 | 43.35 | 42.15 | 42.8 | 42.8 | +0.1 (+0.23%) | 355,296 |
| 30 Mar 2017 | INR | 42.55 | 43.35 | 42.3 | 42.7 | 42.7 | +0.5 (+1.18%) | 278,072 |
| 29 Mar 2017 | INR | 42.95 | 43.8 | 42.1 | 42.2 | 42.2 | -0.35 (-0.82%) | 553,407 |
| 28 Mar 2017 | INR | 42.55 | 43.9 | 42.15 | 42.55 | 42.55 | +0.4 (+0.95%) | 409,261 |
| 27 Mar 2017 | INR | 43 | 43.45 | 42.05 | 42.15 | 42.15 | -0.85 (-1.98%) | 149,664 |
| 24 Mar 2017 | INR | 41.9 | 43.2 | 41.5 | 43 | 43 | +1.25 (+2.99%) | 337,715 |
| 23 Mar 2017 | INR | 42.45 | 42.6 | 41.65 | 41.75 | 41.75 | -0.2 (-0.48%) | 150,348 |
| 22 Mar 2017 | INR | 42 | 43.2 | 41.4 | 41.95 | 41.95 | +0.1 (+0.24%) | 345,921 |
| 21 Mar 2017 | INR | 43 | 43.5 | 41.05 | 41.85 | 41.85 | -0.95 (-2.22%) | 238,437 |
| 20 Mar 2017 | INR | 43.3 | 43.65 | 42.6 | 42.8 | 42.8 | -0.5 (-1.15%) | 196,626 |
| 17 Mar 2017 | INR | 44.1 | 44.6 | 43.05 | 43.3 | 43.3 | -0.7 (-1.59%) | 342,031 |
| 16 Mar 2017 | INR | 43.7 | 44.7 | 43.6 | 44 | 44 | +0.7 (+1.62%) | 452,193 |
| 15 Mar 2017 | INR | 43.95 | 44 | 42.9 | 43.3 | 43.3 | -0.25 (-0.57%) | 217,469 |
| 14 Mar 2017 | INR | 43.45 | 44.35 | 42.5 | 43.55 | 43.55 | +1.05 (+2.47%) | 506,166 |
| 10 Mar 2017 | INR | 42.05 | 42.85 | 41.6 | 42.5 | 42.5 | +0.65 (+1.55%) | 205,500 |
| 9 Mar 2017 | INR | 43.1 | 43.1 | 41.75 | 41.85 | 41.85 | -0.65 (-1.53%) | 120,898 |
| 8 Mar 2017 | INR | 42.55 | 43.35 | 42.2 | 42.5 | 42.5 | -0.2 (-0.47%) | 120,933 |
| 7 Mar 2017 | INR | 42.75 | 44.6 | 42.25 | 42.7 | 42.7 | -0.05 (-0.12%) | 387,398 |
| 6 Mar 2017 | INR | 42.4 | 43.5 | 42.15 | 42.75 | 42.75 | +0.65 (+1.54%) | 104,209 |
| 3 Mar 2017 | INR | 42 | 42.85 | 41.8 | 42.1 | 42.1 | -0.35 (-0.82%) | 231,108 |
| 2 Mar 2017 | INR | 43.75 | 45.45 | 42.2 | 42.45 | 42.45 | -1.25 (-2.86%) | 512,366 |
| 1 Mar 2017 | INR | 42.1 | 44.1 | 41.7 | 43.7 | 43.7 | +1.75 (+4.17%) | 692,483 |
| 28 Feb 2017 | INR | 42.6 | 42.6 | 41.6 | 41.95 | 41.95 | -0.7 (-1.64%) | 186,103 |
| 27 Feb 2017 | INR | 44.5 | 44.5 | 42.5 | 42.65 | 42.65 | -0.85 (-1.95%) | 121,741 |
| 23 Feb 2017 | INR | 43.5 | 43.9 | 42.75 | 43.5 | 43.5 | -0.1 (-0.23%) | 222,141 |
| 22 Feb 2017 | INR | 43.45 | 44.7 | 42.9 | 43.6 | 43.6 | +0.45 (+1.04%) | 324,428 |
| 21 Feb 2017 | INR | 44.4 | 44.5 | 40.4 | 43.15 | 43.15 | -1.25 (-2.82%) | 445,691 |
| 20 Feb 2017 | INR | 44.2 | 45.4 | 43.8 | 44.4 | 44.4 | +0.9 (+2.07%) | 1,104,366 |
