| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 75.45 | 79.3 | 74 | 77.05 | 77.05 | +2.15 (+2.87%) | 12,249 |
| 31 Mar 2017 | INR | 74 | 75.95 | 74 | 74.9 | 74.9 | -0.1 (-0.13%) | 5,921 |
| 30 Mar 2017 | INR | 75 | 77.45 | 74.65 | 75 | 75 | -0.3 (-0.40%) | 3,249 |
| 29 Mar 2017 | INR | 75.05 | 76.2 | 75 | 75.3 | 75.3 | -0.15 (-0.20%) | 2,924 |
| 28 Mar 2017 | INR | 75 | 77 | 75 | 75.45 | 75.45 | -0.05 (-0.07%) | 2,278 |
| 27 Mar 2017 | INR | 76.05 | 76.7 | 75 | 75.5 | 75.5 | -1.4 (-1.82%) | 3,478 |
| 24 Mar 2017 | INR | 77 | 78 | 75.7 | 76.9 | 76.9 | 0.0 (0.0%) | 4,654 |
| 23 Mar 2017 | INR | 75.45 | 78 | 75.25 | 76.9 | 76.9 | +0.95 (+1.25%) | 5,034 |
| 22 Mar 2017 | INR | 75.3 | 76.85 | 75.3 | 75.95 | 75.95 | -1.15 (-1.49%) | 2,401 |
| 21 Mar 2017 | INR | 76 | 78.15 | 76 | 77.1 | 77.1 | +0.1 (+0.13%) | 4,811 |
| 20 Mar 2017 | INR | 78.05 | 80.2 | 76.7 | 77 | 77 | -1.05 (-1.35%) | 7,014 |
| 17 Mar 2017 | INR | 79.3 | 81 | 77 | 78.05 | 78.05 | -2.15 (-2.68%) | 3,007 |
| 16 Mar 2017 | INR | 77 | 82.5 | 77 | 80.2 | 80.2 | +3.6 (+4.70%) | 17,719 |
| 15 Mar 2017 | INR | 76.35 | 80 | 76.05 | 76.6 | 76.6 | +0.5 (+0.66%) | 7,251 |
| 14 Mar 2017 | INR | 76.2 | 78 | 75.1 | 76.1 | 76.1 | +0.4 (+0.53%) | 3,005 |
| 10 Mar 2017 | INR | 77.05 | 77.7 | 75.35 | 75.7 | 75.7 | -1.3 (-1.69%) | 657 |
| 9 Mar 2017 | INR | 77 | 77.45 | 76.6 | 77 | 77 | +0.2 (+0.26%) | 2,187 |
| 8 Mar 2017 | INR | 77.4 | 78.85 | 76.4 | 76.8 | 76.8 | -1.75 (-2.23%) | 5,673 |
| 7 Mar 2017 | INR | 77.1 | 79.45 | 77.1 | 78.55 | 78.55 | +0.55 (+0.71%) | 3,296 |
| 6 Mar 2017 | INR | 78 | 79.75 | 77.6 | 78 | 78 | -0.45 (-0.57%) | 3,079 |
| 3 Mar 2017 | INR | 79.1 | 79.75 | 78 | 78.45 | 78.45 | 0.0 (0.0%) | 2,626 |
| 2 Mar 2017 | INR | 80 | 81.5 | 78 | 78.45 | 78.45 | -2.35 (-2.91%) | 7,297 |
| 1 Mar 2017 | INR | 79.3 | 81.85 | 79 | 80.8 | 80.8 | +0.8 (+1%) | 5,466 |
| 28 Feb 2017 | INR | 79 | 80.85 | 79 | 80 | 80 | -0.15 (-0.19%) | 6,196 |
| 27 Feb 2017 | INR | 81 | 81.85 | 78.65 | 80.15 | 80.15 | +0.1 (+0.12%) | 2,819 |
| 23 Feb 2017 | INR | 80 | 82.25 | 79.55 | 80.05 | 80.05 | -1.05 (-1.29%) | 4,881 |
| 22 Feb 2017 | INR | 81.1 | 82.2 | 80.1 | 81.1 | 81.1 | -1.2 (-1.46%) | 6,307 |
| 21 Feb 2017 | INR | 83.65 | 83.65 | 82 | 82.3 | 82.3 | -2.35 (-2.78%) | 9,515 |
| 20 Feb 2017 | INR | 78.25 | 88 | 78.2 | 84.65 | 84.65 | +7.5 (+9.72%) | 40,710 |
| 17 Feb 2017 | INR | 78.5 | 78.6 | 76.2 | 77.15 | 77.15 | -2.15 (-2.71%) | 3,036 |
