| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 73.05 | 74.4 | 73.05 | 73.9 | 73.9 | +0.75 (+1.03%) | 16,168 |
| 3 Apr 2017 | INR | 74.85 | 74.85 | 72.7 | 73.15 | 73.15 | +0.25 (+0.34%) | 26,380 |
| 31 Mar 2017 | INR | 73.35 | 74.65 | 72.55 | 72.9 | 72.9 | -0.8 (-1.09%) | 9,942 |
| 30 Mar 2017 | INR | 74 | 74 | 73.05 | 73.7 | 73.7 | +0.3 (+0.41%) | 5,055 |
| 29 Mar 2017 | INR | 73.5 | 74.7 | 73.1 | 73.4 | 73.4 | -0.65 (-0.88%) | 9,355 |
| 28 Mar 2017 | INR | 74 | 75.75 | 72 | 74.05 | 74.05 | +1.45 (+2.00%) | 65,430 |
| 27 Mar 2017 | INR | 73.05 | 74.15 | 72.1 | 72.6 | 72.6 | -0.8 (-1.09%) | 9,754 |
| 24 Mar 2017 | INR | 73.1 | 74.9 | 73.05 | 73.4 | 73.4 | -0.6 (-0.81%) | 30,028 |
| 23 Mar 2017 | INR | 70 | 77 | 69.5 | 74 | 74 | +4.35 (+6.25%) | 193,580 |
| 22 Mar 2017 | INR | 70.3 | 70.3 | 69.15 | 69.65 | 69.65 | -0.35 (-0.50%) | 5,115 |
| 21 Mar 2017 | INR | 70.1 | 71.15 | 69.65 | 70 | 70 | -0.7 (-0.99%) | 8,607 |
| 20 Mar 2017 | INR | 70.25 | 71.45 | 69.4 | 70.7 | 70.7 | +0.45 (+0.64%) | 24,192 |
| 17 Mar 2017 | INR | 70.85 | 70.9 | 70 | 70.25 | 70.25 | +0.05 (+0.07%) | 15,014 |
| 16 Mar 2017 | INR | 70.5 | 71.65 | 69.15 | 70.2 | 70.2 | -0.1 (-0.14%) | 10,497 |
| 15 Mar 2017 | INR | 71.8 | 71.8 | 66 | 70.3 | 70.3 | -0.3 (-0.42%) | 14,114 |
| 14 Mar 2017 | INR | 69.65 | 72.4 | 69.65 | 70.6 | 70.6 | +0.65 (+0.93%) | 16,831 |
| 10 Mar 2017 | INR | 71.7 | 71.7 | 69.6 | 69.95 | 69.95 | -0.85 (-1.20%) | 19,896 |
| 9 Mar 2017 | INR | 72.85 | 72.85 | 70.5 | 70.8 | 70.8 | +0.15 (+0.21%) | 10,978 |
| 8 Mar 2017 | INR | 71 | 71.25 | 70.05 | 70.65 | 70.65 | +0.25 (+0.36%) | 6,810 |
| 7 Mar 2017 | INR | 70.9 | 70.9 | 69.55 | 70.4 | 70.4 | +0.1 (+0.14%) | 10,464 |
| 6 Mar 2017 | INR | 72.15 | 72.2 | 70 | 70.3 | 70.3 | -0.5 (-0.71%) | 18,680 |
| 3 Mar 2017 | INR | 71.95 | 71.95 | 70.2 | 70.8 | 70.8 | +0.1 (+0.14%) | 8,928 |
| 2 Mar 2017 | INR | 71.05 | 71.6 | 70.55 | 70.7 | 70.7 | -0.45 (-0.63%) | 14,476 |
| 1 Mar 2017 | INR | 71.5 | 71.95 | 70.9 | 71.15 | 71.15 | +0.05 (+0.07%) | 19,765 |
| 28 Feb 2017 | INR | 72 | 72 | 70.55 | 71.1 | 71.1 | -0.2 (-0.28%) | 6,872 |
| 27 Feb 2017 | INR | 72 | 73 | 71.2 | 71.3 | 71.3 | 0.0 (0.0%) | 11,356 |
| 23 Feb 2017 | INR | 71.6 | 73 | 71.1 | 71.3 | 71.3 | -0.5 (-0.70%) | 12,112 |
| 22 Feb 2017 | INR | 72.95 | 73 | 71.5 | 71.8 | 71.8 | -0.9 (-1.24%) | 11,155 |
| 21 Feb 2017 | INR | 73.25 | 73.8 | 71.8 | 72.7 | 72.7 | -0.2 (-0.27%) | 8,726 |
| 20 Feb 2017 | INR | 73.9 | 73.9 | 72.15 | 72.9 | 72.9 | +0.05 (+0.07%) | 12,427 |
