| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 51.4 | 53.33 | 51.34 | 53 | 53 | +1.6 (+3.11%) | 31,800,000 |
| 3 Apr 2017 | INR | 51.76 | 52 | 51.04 | 51.4 | 51.4 | -0.45 (-0.87%) | 26,150,000 |
| 31 Mar 2017 | INR | 52.55 | 52.58 | 51.52 | 51.85 | 51.85 | -0.73 (-1.39%) | 45,850,000 |
| 30 Mar 2017 | INR | 53.7 | 53.97 | 52.22 | 52.58 | 52.58 | -1.12 (-2.09%) | 73,270,000 |
| 29 Mar 2017 | INR | 53.82 | 54.18 | 53.36 | 53.7 | 53.7 | +0.25 (+0.47%) | 42,250,000 |
| 28 Mar 2017 | INR | 53.03 | 54.36 | 52.94 | 53.45 | 53.45 | +0.54 (+1.02%) | 29,760,000 |
| 27 Mar 2017 | INR | 54.6 | 54.9 | 52.37 | 52.91 | 52.91 | -1.99 (-3.62%) | 38,350,000 |
| 24 Mar 2017 | INR | 55.69 | 55.93 | 54.6 | 54.9 | 54.9 | -0.43 (-0.78%) | 46,920,000 |
| 23 Mar 2017 | INR | 55.81 | 55.93 | 55.02 | 55.33 | 55.33 | +0.18 (+0.33%) | 49,850,000 |
| 22 Mar 2017 | INR | 54.69 | 56.62 | 54.06 | 55.15 | 55.15 | -0.99 (-1.76%) | 90,630,000 |
| 21 Mar 2017 | INR | 59.19 | 59.22 | 54.42 | 56.14 | 56.14 | -2.87 (-4.86%) | 146,690,000 |
| 20 Mar 2017 | INR | 66.38 | 74.59 | 55.78 | 59.01 | 59.01 | -6.28 (-9.62%) | 332,500,000 |
| 17 Mar 2017 | INR | 68.86 | 68.86 | 64.63 | 65.29 | 65.29 | -2.93 (-4.29%) | 47,690,000 |
| 16 Mar 2017 | INR | 68.46 | 69.58 | 67.23 | 68.22 | 68.22 | -0.09 (-0.13%) | 60,910,000 |
| 15 Mar 2017 | INR | 62.33 | 70.34 | 62.27 | 68.31 | 68.31 | +6.07 (+9.75%) | 104,300,000 |
| 14 Mar 2017 | INR | 65.2 | 65.2 | 61.43 | 62.24 | 62.24 | -0.73 (-1.16%) | 38,080,000 |
| 10 Mar 2017 | INR | 62.82 | 64.57 | 62.51 | 62.97 | 62.97 | +0.18 (+0.29%) | 23,080,000 |
| 9 Mar 2017 | INR | 64.14 | 64.14 | 62.21 | 62.79 | 62.79 | -1.35 (-2.10%) | 19,640,000 |
| 8 Mar 2017 | INR | 65.44 | 65.81 | 63.6 | 64.14 | 64.14 | -1.45 (-2.21%) | 19,910,000 |
| 7 Mar 2017 | INR | 66.44 | 66.83 | 65.14 | 65.59 | 65.59 | -0.7 (-1.06%) | 17,550,000 |
| 6 Mar 2017 | INR | 66.95 | 67.56 | 64.96 | 66.29 | 66.29 | -0.48 (-0.72%) | 22,480,000 |
| 3 Mar 2017 | INR | 66.44 | 68.13 | 66.02 | 66.77 | 66.77 | +0.57 (+0.86%) | 21,870,000 |
| 2 Mar 2017 | INR | 68.52 | 69.01 | 65.32 | 66.2 | 66.2 | -47.05 (-41.55%) | 34,610,000 |
| 1 Mar 2017 | INR | 115 | 115.9 | 112 | 113.25 | 113.25 | -2.6 (-2.24%) | 16,710,000 |
| 28 Feb 2017 | INR | 110.3 | 117.15 | 109.1 | 115.85 | 115.85 | +1.3 (+1.13%) | 54,890,000 |
| 27 Feb 2017 | INR | 118.5 | 119 | 113.05 | 114.55 | 114.55 | -5.05 (-4.22%) | 20,150,000 |
| 23 Feb 2017 | INR | 115.1 | 122.4 | 115.1 | 119.6 | 119.6 | +7 (+6.22%) | 91,520,000 |
| 22 Feb 2017 | INR | 108 | 114.35 | 107.15 | 112.6 | 112.6 | +4.25 (+3.92%) | 24,630,000 |
| 21 Feb 2017 | INR | 109 | 110.1 | 106.6 | 108.35 | 108.35 | -0.1 (-0.09%) | 20,250,000 |
| 20 Feb 2017 | INR | 111.3 | 111.75 | 107.45 | 108.45 | 108.45 | +2.55 (+2.41%) | 23,230,000 |
