| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 34.45 | 35.3 | 34.2 | 34.5 | 34.5 | +0.05 (+0.15%) | 95,687 |
| 5 Apr 2017 | INR | 34.15 | 35 | 33.45 | 34.45 | 34.45 | +0.8 (+2.38%) | 195,781 |
| 3 Apr 2017 | INR | 32.85 | 33.8 | 32.6 | 33.65 | 33.65 | +1.1 (+3.38%) | 114,302 |
| 31 Mar 2017 | INR | 33 | 33.1 | 32.5 | 32.55 | 32.55 | -0.1 (-0.31%) | 47,388 |
| 30 Mar 2017 | INR | 32.25 | 33.8 | 32 | 32.65 | 32.65 | +0.4 (+1.24%) | 215,939 |
| 29 Mar 2017 | INR | 32.75 | 33.25 | 31.9 | 32.25 | 32.25 | -0.05 (-0.15%) | 97,648 |
| 28 Mar 2017 | INR | 33.3 | 33.55 | 32.1 | 32.3 | 32.3 | +0.15 (+0.47%) | 102,994 |
| 27 Mar 2017 | INR | 32.55 | 32.9 | 31.8 | 32.15 | 32.15 | -0.6 (-1.83%) | 61,297 |
| 24 Mar 2017 | INR | 32.45 | 33.75 | 32.45 | 32.75 | 32.75 | +0.1 (+0.31%) | 99,463 |
| 23 Mar 2017 | INR | 32.25 | 32.85 | 32.25 | 32.65 | 32.65 | +0.4 (+1.24%) | 48,191 |
| 22 Mar 2017 | INR | 32.5 | 33.4 | 31.7 | 32.25 | 32.25 | -0.4 (-1.23%) | 74,660 |
| 21 Mar 2017 | INR | 33.8 | 33.8 | 32.55 | 32.65 | 32.65 | -0.7 (-2.10%) | 61,163 |
| 20 Mar 2017 | INR | 32 | 34.55 | 31.05 | 33.35 | 33.35 | +1.95 (+6.21%) | 734,285 |
| 17 Mar 2017 | INR | 32.25 | 32.9 | 31.35 | 31.4 | 31.4 | -0.35 (-1.10%) | 99,515 |
| 16 Mar 2017 | INR | 32.05 | 32.5 | 31.65 | 31.75 | 31.75 | 0.0 (0.0%) | 55,267 |
| 15 Mar 2017 | INR | 31.45 | 31.9 | 31.25 | 31.75 | 31.75 | +0.35 (+1.11%) | 51,265 |
| 14 Mar 2017 | INR | 32.05 | 32.75 | 31.1 | 31.4 | 31.4 | -0.6 (-1.88%) | 67,162 |
| 10 Mar 2017 | INR | 32.15 | 32.6 | 31.65 | 32 | 32 | +0.2 (+0.63%) | 38,209 |
| 9 Mar 2017 | INR | 31.95 | 32.6 | 31.5 | 31.8 | 31.8 | -0.25 (-0.78%) | 38,665 |
| 8 Mar 2017 | INR | 32.5 | 33.2 | 31.6 | 32.05 | 32.05 | -0.75 (-2.29%) | 25,130 |
| 7 Mar 2017 | INR | 32 | 33.3 | 31.5 | 32.8 | 32.8 | +0.5 (+1.55%) | 77,614 |
| 6 Mar 2017 | INR | 31.35 | 32.5 | 31.35 | 32.3 | 32.3 | +0.95 (+3.03%) | 52,652 |
| 3 Mar 2017 | INR | 31.55 | 31.6 | 31 | 31.35 | 31.35 | -0.25 (-0.79%) | 47,593 |
| 2 Mar 2017 | INR | 32.75 | 32.9 | 31.2 | 31.6 | 31.6 | -0.65 (-2.02%) | 49,404 |
| 1 Mar 2017 | INR | 31.6 | 33.1 | 31.5 | 32.25 | 32.25 | +0.65 (+2.06%) | 66,380 |
| 28 Feb 2017 | INR | 31.85 | 32.15 | 31.4 | 31.6 | 31.6 | -0.25 (-0.78%) | 48,936 |
| 27 Feb 2017 | INR | 31.3 | 32.25 | 30.75 | 31.85 | 31.85 | +0.35 (+1.11%) | 62,585 |
| 23 Feb 2017 | INR | 31.5 | 32.25 | 30.5 | 31.5 | 31.5 | -0.6 (-1.87%) | 94,786 |
| 22 Feb 2017 | INR | 32.45 | 33.2 | 31.85 | 32.1 | 32.1 | -0.15 (-0.47%) | 95,925 |
| 21 Feb 2017 | INR | 31.95 | 33.4 | 31.9 | 32.25 | 32.25 | +0.8 (+2.54%) | 113,948 |
