| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 29.8 | 30.25 | 29.4 | 30.15 | 30.15 | +0.45 (+1.52%) | 1,778,093 |
| 31 Mar 2017 | INR | 30 | 30.2 | 29.6 | 29.7 | 29.7 | -0.2 (-0.67%) | 738,130 |
| 30 Mar 2017 | INR | 29.5 | 30.25 | 29.5 | 29.9 | 29.9 | +0.45 (+1.53%) | 722,639 |
| 29 Mar 2017 | INR | 29.8 | 30.1 | 29.2 | 29.45 | 29.45 | -0.2 (-0.67%) | 879,114 |
| 28 Mar 2017 | INR | 30 | 30.3 | 29.6 | 29.65 | 29.65 | -0.3 (-1.00%) | 796,992 |
| 27 Mar 2017 | INR | 29.9 | 30.35 | 29.45 | 29.95 | 29.95 | +0.05 (+0.17%) | 719,125 |
| 24 Mar 2017 | INR | 30.3 | 30.6 | 29.75 | 29.9 | 29.9 | -0.4 (-1.32%) | 982,083 |
| 23 Mar 2017 | INR | 29.6 | 30.4 | 29.6 | 30.3 | 30.3 | +0.7 (+2.36%) | 1,290,725 |
| 22 Mar 2017 | INR | 30.45 | 30.45 | 29.5 | 29.6 | 29.6 | -0.9 (-2.95%) | 1,417,619 |
| 21 Mar 2017 | INR | 29.5 | 30.75 | 28.95 | 30.5 | 30.5 | +1.1 (+3.74%) | 2,908,056 |
| 20 Mar 2017 | INR | 29 | 29.55 | 28.65 | 29.4 | 29.4 | +0.4 (+1.38%) | 747,261 |
| 17 Mar 2017 | INR | 29.35 | 29.55 | 28.8 | 29 | 29 | -0.25 (-0.85%) | 875,890 |
| 16 Mar 2017 | INR | 28.8 | 29.4 | 28.8 | 29.25 | 29.25 | +0.55 (+1.92%) | 1,387,990 |
| 15 Mar 2017 | INR | 28.3 | 29.05 | 28.1 | 28.7 | 28.7 | +0.5 (+1.77%) | 1,106,075 |
| 14 Mar 2017 | INR | 28.6 | 28.75 | 27.95 | 28.2 | 28.2 | +0.3 (+1.08%) | 685,339 |
| 10 Mar 2017 | INR | 28.25 | 28.45 | 27.65 | 27.9 | 27.9 | -0.2 (-0.71%) | 613,449 |
| 9 Mar 2017 | INR | 28 | 28.35 | 28 | 28.1 | 28.1 | -0.2 (-0.71%) | 584,497 |
| 8 Mar 2017 | INR | 28.75 | 29.05 | 28.2 | 28.3 | 28.3 | -0.4 (-1.39%) | 1,040,727 |
| 7 Mar 2017 | INR | 28.95 | 29.1 | 28.6 | 28.7 | 28.7 | -0.15 (-0.52%) | 348,102 |
| 6 Mar 2017 | INR | 28.4 | 29 | 28.4 | 28.85 | 28.85 | +0.2 (+0.70%) | 1,343,456 |
| 3 Mar 2017 | INR | 28.5 | 29.1 | 28.3 | 28.65 | 28.65 | +0.1 (+0.35%) | 1,453,091 |
| 2 Mar 2017 | INR | 29.2 | 29.6 | 28.4 | 28.55 | 28.55 | -0.45 (-1.55%) | 856,142 |
| 1 Mar 2017 | INR | 29.1 | 29.4 | 28.9 | 29 | 29 | -0.15 (-0.51%) | 593,188 |
| 28 Feb 2017 | INR | 29.15 | 29.65 | 28.95 | 29.15 | 29.15 | +0.05 (+0.17%) | 1,158,221 |
| 27 Feb 2017 | INR | 29.7 | 29.7 | 29 | 29.1 | 29.1 | -0.6 (-2.02%) | 480,745 |
| 23 Feb 2017 | INR | 29.7 | 30.1 | 29.4 | 29.7 | 29.7 | +0.3 (+1.02%) | 1,575,430 |
| 22 Feb 2017 | INR | 29.35 | 29.7 | 29 | 29.4 | 29.4 | +0.1 (+0.34%) | 918,140 |
| 21 Feb 2017 | INR | 28.8 | 29.5 | 28.5 | 29.3 | 29.3 | +0.5 (+1.74%) | 947,199 |
| 20 Feb 2017 | INR | 28.4 | 28.9 | 28.35 | 28.8 | 28.8 | +0.4 (+1.41%) | 1,040,695 |
| 17 Feb 2017 | INR | 28.55 | 28.75 | 28.25 | 28.4 | 28.4 | 0.0 (0.0%) | 536,420 |
