| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 43.6 | 44.4 | 43.25 | 43.75 | 43.75 | +0.45 (+1.04%) | 445,210 |
| 5 Apr 2017 | INR | 43.5 | 44.7 | 43.1 | 43.3 | 43.3 | +0.15 (+0.35%) | 508,010 |
| 3 Apr 2017 | INR | 40.65 | 43.5 | 40.4 | 43.15 | 43.15 | +2.85 (+7.07%) | 543,719 |
| 31 Mar 2017 | INR | 40.65 | 41 | 39.95 | 40.3 | 40.3 | -0.15 (-0.37%) | 202,262 |
| 30 Mar 2017 | INR | 38.5 | 41 | 38.5 | 40.45 | 40.45 | +2.15 (+5.61%) | 573,698 |
| 29 Mar 2017 | INR | 39.05 | 39.7 | 37.7 | 38.3 | 38.3 | -0.45 (-1.16%) | 248,236 |
| 28 Mar 2017 | INR | 38.8 | 39.55 | 38.5 | 38.75 | 38.75 | +0.2 (+0.52%) | 122,559 |
| 27 Mar 2017 | INR | 39.35 | 39.65 | 38.3 | 38.55 | 38.55 | -0.7 (-1.78%) | 404,204 |
| 24 Mar 2017 | INR | 40.25 | 40.7 | 39.1 | 39.25 | 39.25 | -0.65 (-1.63%) | 235,071 |
| 23 Mar 2017 | INR | 39.7 | 40.75 | 39.65 | 39.9 | 39.9 | +0.7 (+1.79%) | 127,683 |
| 22 Mar 2017 | INR | 39.75 | 40 | 38.7 | 39.2 | 39.2 | -0.9 (-2.24%) | 186,677 |
| 21 Mar 2017 | INR | 42.1 | 42.1 | 39.85 | 40.1 | 40.1 | -1.65 (-3.95%) | 217,315 |
| 20 Mar 2017 | INR | 41.35 | 43.65 | 41.1 | 41.75 | 41.75 | +0.6 (+1.46%) | 340,968 |
| 17 Mar 2017 | INR | 41.95 | 42.5 | 40.5 | 41.15 | 41.15 | -0.55 (-1.32%) | 172,559 |
| 16 Mar 2017 | INR | 42.45 | 42.75 | 40.7 | 41.7 | 41.7 | -0.4 (-0.95%) | 328,827 |
| 15 Mar 2017 | INR | 37.2 | 42.6 | 37 | 42.1 | 42.1 | +5 (+13.48%) | 1,079,728 |
| 14 Mar 2017 | INR | 38.4 | 38.4 | 36.8 | 37.1 | 37.1 | +0.4 (+1.09%) | 161,763 |
| 10 Mar 2017 | INR | 38.1 | 38.1 | 36.55 | 36.7 | 36.7 | -1.05 (-2.78%) | 188,528 |
| 9 Mar 2017 | INR | 38.25 | 38.95 | 37.55 | 37.75 | 37.75 | -0.25 (-0.66%) | 137,402 |
| 8 Mar 2017 | INR | 39.45 | 39.75 | 37.8 | 38 | 38 | -0.85 (-2.19%) | 109,148 |
| 7 Mar 2017 | INR | 39.05 | 39.5 | 38.1 | 38.85 | 38.85 | -0.15 (-0.38%) | 92,435 |
| 6 Mar 2017 | INR | 39.15 | 39.7 | 38.85 | 39 | 39 | 0.0 (0.0%) | 98,298 |
| 3 Mar 2017 | INR | 38.6 | 39.4 | 38.6 | 39 | 39 | +0.4 (+1.04%) | 80,429 |
| 2 Mar 2017 | INR | 40 | 40.25 | 37.6 | 38.6 | 38.6 | -0.95 (-2.40%) | 206,129 |
| 1 Mar 2017 | INR | 40.1 | 40.55 | 38.25 | 39.55 | 39.55 | -0.25 (-0.63%) | 158,031 |
| 28 Feb 2017 | INR | 39.9 | 40.5 | 39.4 | 39.8 | 39.8 | +0.1 (+0.25%) | 112,148 |
| 27 Feb 2017 | INR | 39.05 | 41.1 | 39.05 | 39.7 | 39.7 | +0.45 (+1.15%) | 190,330 |
| 23 Feb 2017 | INR | 40 | 40.4 | 39.1 | 39.25 | 39.25 | -0.9 (-2.24%) | 55,818 |
| 22 Feb 2017 | INR | 41.35 | 41.35 | 40.05 | 40.15 | 40.15 | -0.8 (-1.95%) | 72,916 |
| 21 Feb 2017 | INR | 39.65 | 41.1 | 39.25 | 40.95 | 40.95 | +1.7 (+4.33%) | 172,516 |
