| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 80.8 | 80.8 | 75 | 77.25 | 77.25 | +1.3 (+1.71%) | 5,026 |
| 31 Mar 2017 | INR | 76.2 | 78 | 75 | 75.95 | 75.95 | -0.1 (-0.13%) | 6,026 |
| 30 Mar 2017 | INR | 73.55 | 77.8 | 73.55 | 76.05 | 76.05 | +2.75 (+3.75%) | 13,061 |
| 29 Mar 2017 | INR | 72.45 | 74.35 | 72.45 | 73.3 | 73.3 | +0.85 (+1.17%) | 730,661 |
| 28 Mar 2017 | INR | 75.95 | 76 | 72 | 72.45 | 72.45 | -0.15 (-0.21%) | 20,378 |
| 27 Mar 2017 | INR | 70.8 | 74 | 70.8 | 72.6 | 72.6 | +1.8 (+2.54%) | 33,788 |
| 24 Mar 2017 | INR | 74.8 | 74.8 | 70.75 | 70.8 | 70.8 | -0.15 (-0.21%) | 11,085 |
| 23 Mar 2017 | INR | 73.25 | 73.4 | 70.5 | 70.95 | 70.95 | +0.15 (+0.21%) | 12,335 |
| 22 Mar 2017 | INR | 73.5 | 75.2 | 69.55 | 70.8 | 70.8 | -0.5 (-0.70%) | 11,204 |
| 21 Mar 2017 | INR | 76.2 | 76.2 | 70.5 | 71.3 | 71.3 | +0.05 (+0.07%) | 12,171 |
| 20 Mar 2017 | INR | 71.2 | 74 | 71.1 | 71.25 | 71.25 | -1.1 (-1.52%) | 10,671 |
| 17 Mar 2017 | INR | 74.55 | 74.75 | 72 | 72.35 | 72.35 | -2.55 (-3.40%) | 11,884 |
| 16 Mar 2017 | INR | 72.35 | 75.95 | 72.3 | 74.9 | 74.9 | +2.15 (+2.96%) | 30,896 |
| 15 Mar 2017 | INR | 72.5 | 74.5 | 71.55 | 72.75 | 72.75 | +0.6 (+0.83%) | 14,695 |
| 14 Mar 2017 | INR | 75.3 | 75.3 | 72 | 72.15 | 72.15 | -0.85 (-1.16%) | 4,137 |
| 10 Mar 2017 | INR | 73.3 | 75.5 | 72 | 73 | 73 | -1.75 (-2.34%) | 3,117 |
| 9 Mar 2017 | INR | 78 | 78 | 72.25 | 74.75 | 74.75 | +1.1 (+1.49%) | 1,014 |
| 8 Mar 2017 | INR | 79 | 82.9 | 73.1 | 73.65 | 73.65 | -1.35 (-1.80%) | 16,730 |
| 7 Mar 2017 | INR | 74.25 | 77.25 | 73.75 | 75 | 75 | +0.9 (+1.21%) | 3,839 |
| 6 Mar 2017 | INR | 75.5 | 78.8 | 73.8 | 74.1 | 74.1 | -1.55 (-2.05%) | 3,227 |
| 3 Mar 2017 | INR | 74 | 77.3 | 71 | 75.65 | 75.65 | -1.75 (-2.26%) | 8,711 |
| 2 Mar 2017 | INR | 78.95 | 80 | 76.55 | 77.4 | 77.4 | -1.45 (-1.84%) | 9,405 |
| 1 Mar 2017 | INR | 82.5 | 86.8 | 78 | 78.85 | 78.85 | +1.25 (+1.61%) | 1,729 |
| 28 Feb 2017 | INR | 78 | 78.65 | 77 | 77.6 | 77.6 | -0.05 (-0.06%) | 6,171 |
| 27 Feb 2017 | INR | 77.55 | 78.7 | 77.55 | 77.65 | 77.65 | -1.1 (-1.40%) | 2,070 |
| 23 Feb 2017 | INR | 82.6 | 82.6 | 77.05 | 78.75 | 78.75 | -0.95 (-1.19%) | 2,357 |
| 22 Feb 2017 | INR | 76.55 | 81.8 | 76.55 | 79.7 | 79.7 | +2.05 (+2.64%) | 3,584 |
| 21 Feb 2017 | INR | 83 | 83 | 77.1 | 77.65 | 77.65 | -0.1 (-0.13%) | 3,728 |
| 20 Feb 2017 | INR | 84.5 | 84.5 | 77.4 | 77.75 | 77.75 | -1.9 (-2.39%) | 5,907 |
| 17 Feb 2017 | INR | 79 | 80 | 78.15 | 79.65 | 79.65 | -0.7 (-0.87%) | 1,740 |
