| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 77.1 | 78.65 | 76.2 | 77.85 | 77.85 | +0.3 (+0.39%) | 13,937 |
| 3 Apr 2017 | INR | 75.35 | 78.8 | 74.3 | 77.55 | 77.55 | +3.1 (+4.16%) | 45,594 |
| 31 Mar 2017 | INR | 75 | 76 | 74.3 | 74.45 | 74.45 | -0.2 (-0.27%) | 15,843 |
| 30 Mar 2017 | INR | 76.5 | 76.9 | 74.5 | 74.65 | 74.65 | -0.45 (-0.60%) | 10,250 |
| 29 Mar 2017 | INR | 77.1 | 77.1 | 74.8 | 75.1 | 75.1 | -0.5 (-0.66%) | 13,372 |
| 28 Mar 2017 | INR | 77 | 77 | 75.4 | 75.6 | 75.6 | -0.05 (-0.07%) | 7,356 |
| 27 Mar 2017 | INR | 76.5 | 77.65 | 75.2 | 75.65 | 75.65 | -0.85 (-1.11%) | 9,774 |
| 24 Mar 2017 | INR | 76.4 | 78.4 | 76 | 76.5 | 76.5 | +0.7 (+0.92%) | 13,602 |
| 23 Mar 2017 | INR | 76.4 | 77.9 | 74.6 | 75.8 | 75.8 | +0.55 (+0.73%) | 12,421 |
| 22 Mar 2017 | INR | 77 | 77 | 74.95 | 75.25 | 75.25 | -0.95 (-1.25%) | 10,109 |
| 21 Mar 2017 | INR | 77 | 77.85 | 74 | 76.2 | 76.2 | -1.1 (-1.42%) | 14,023 |
| 20 Mar 2017 | INR | 79 | 79.7 | 76.5 | 77.3 | 77.3 | -1.6 (-2.03%) | 12,219 |
| 17 Mar 2017 | INR | 80 | 81.35 | 78.3 | 78.9 | 78.9 | -0.75 (-0.94%) | 18,180 |
| 16 Mar 2017 | INR | 77.9 | 82.75 | 77.3 | 79.65 | 79.65 | +3.05 (+3.98%) | 83,271 |
| 15 Mar 2017 | INR | 77.05 | 79 | 76.2 | 76.6 | 76.6 | -0.15 (-0.20%) | 17,399 |
| 14 Mar 2017 | INR | 77.05 | 78.8 | 75.4 | 76.75 | 76.75 | +0.15 (+0.20%) | 10,310 |
| 10 Mar 2017 | INR | 77.9 | 77.9 | 76.2 | 76.6 | 76.6 | -0.05 (-0.07%) | 5,613 |
| 9 Mar 2017 | INR | 77.1 | 77.95 | 76 | 76.65 | 76.65 | +0.1 (+0.13%) | 9,148 |
| 8 Mar 2017 | INR | 77.75 | 78 | 76.2 | 76.55 | 76.55 | -1.35 (-1.73%) | 14,988 |
| 7 Mar 2017 | INR | 78.25 | 79 | 77.5 | 77.9 | 77.9 | -0.3 (-0.38%) | 11,394 |
| 6 Mar 2017 | INR | 78.2 | 79.9 | 78 | 78.2 | 78.2 | +0.15 (+0.19%) | 8,612 |
| 3 Mar 2017 | INR | 79.15 | 79.15 | 77.2 | 78.05 | 78.05 | -1.25 (-1.58%) | 9,201 |
| 2 Mar 2017 | INR | 80.05 | 80.85 | 78.2 | 79.3 | 79.3 | -0.4 (-0.50%) | 28,049 |
| 1 Mar 2017 | INR | 80.5 | 81.95 | 79 | 79.7 | 79.7 | +0.35 (+0.44%) | 12,241 |
| 28 Feb 2017 | INR | 80 | 80.5 | 79.05 | 79.35 | 79.35 | +0.3 (+0.38%) | 9,615 |
| 27 Feb 2017 | INR | 81 | 81.5 | 78.6 | 79.05 | 79.05 | -1.1 (-1.37%) | 18,334 |
| 23 Feb 2017 | INR | 80.05 | 81.8 | 79 | 80.15 | 80.15 | -0.15 (-0.19%) | 19,078 |
| 22 Feb 2017 | INR | 81.7 | 82.5 | 79.55 | 80.3 | 80.3 | -1.6 (-1.95%) | 18,622 |
| 21 Feb 2017 | INR | 83.1 | 84 | 81.25 | 81.9 | 81.9 | -1.85 (-2.21%) | 24,902 |
| 20 Feb 2017 | INR | 78.55 | 87.9 | 77.8 | 83.75 | 83.75 | +6.6 (+8.55%) | 250,940 |
