| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 52.8 | 59.7 | 52.8 | 59.15 | 59.15 | +6.4 (+12.13%) | 2,223,284 |
| 31 Mar 2017 | INR | 51.75 | 53.4 | 51.7 | 52.75 | 52.75 | +0.85 (+1.64%) | 357,885 |
| 30 Mar 2017 | INR | 51.95 | 53 | 51 | 51.9 | 51.9 | +0.65 (+1.27%) | 268,082 |
| 29 Mar 2017 | INR | 53.6 | 53.6 | 50.2 | 51.25 | 51.25 | -1.75 (-3.30%) | 375,964 |
| 28 Mar 2017 | INR | 53.4 | 54 | 52.5 | 53 | 53 | -0.1 (-0.19%) | 439,002 |
| 27 Mar 2017 | INR | 50.25 | 54.7 | 50.25 | 53.1 | 53.1 | +2.15 (+4.22%) | 2,193,330 |
| 24 Mar 2017 | INR | 51.25 | 52.15 | 50 | 50.95 | 50.95 | -0.75 (-1.45%) | 398,573 |
| 23 Mar 2017 | INR | 50.95 | 54.1 | 50.75 | 51.7 | 51.7 | +0.45 (+0.88%) | 529,610 |
| 22 Mar 2017 | INR | 51.1 | 52.5 | 49 | 51.25 | 51.25 | -0.85 (-1.63%) | 889,260 |
| 21 Mar 2017 | INR | 52.85 | 54.1 | 51 | 52.1 | 52.1 | -0.5 (-0.95%) | 933,761 |
| 20 Mar 2017 | INR | 49.6 | 53 | 49.6 | 52.6 | 52.6 | +3.5 (+7.13%) | 726,744 |
| 17 Mar 2017 | INR | 49.85 | 50.5 | 47.4 | 49.1 | 49.1 | +0.15 (+0.31%) | 426,522 |
| 16 Mar 2017 | INR | 47.6 | 50.4 | 47.15 | 48.95 | 48.95 | +2.2 (+4.71%) | 491,703 |
| 15 Mar 2017 | INR | 46.5 | 47.5 | 46.1 | 46.75 | 46.75 | +0.45 (+0.97%) | 219,794 |
| 14 Mar 2017 | INR | 46.7 | 47 | 45.7 | 46.3 | 46.3 | +0.55 (+1.20%) | 128,126 |
| 10 Mar 2017 | INR | 46.05 | 48 | 45.4 | 45.75 | 45.75 | -0.65 (-1.40%) | 1,128,410 |
| 9 Mar 2017 | INR | 46.55 | 47.65 | 45.7 | 46.4 | 46.4 | -0.35 (-0.75%) | 250,679 |
| 8 Mar 2017 | INR | 47 | 47 | 46 | 46.75 | 46.75 | -0.3 (-0.64%) | 115,373 |
| 7 Mar 2017 | INR | 47.2 | 47.5 | 46.75 | 47.05 | 47.05 | +0.05 (+0.11%) | 219,187 |
| 6 Mar 2017 | INR | 46.8 | 47.8 | 46 | 47 | 47 | +0.1 (+0.21%) | 360,538 |
| 3 Mar 2017 | INR | 44 | 47.5 | 44 | 46.9 | 46.9 | +2.45 (+5.51%) | 499,717 |
| 2 Mar 2017 | INR | 46.1 | 47.8 | 43.5 | 44.45 | 44.45 | -1.15 (-2.52%) | 385,409 |
| 1 Mar 2017 | INR | 45.75 | 46.3 | 45.35 | 45.6 | 45.6 | +0.1 (+0.22%) | 365,969 |
| 28 Feb 2017 | INR | 44 | 46.7 | 43.6 | 45.5 | 45.5 | +1.6 (+3.64%) | 686,198 |
| 27 Feb 2017 | INR | 42.5 | 45.15 | 42.4 | 43.9 | 43.9 | +2.7 (+6.55%) | 785,165 |
| 23 Feb 2017 | INR | 41.9 | 42 | 41.05 | 41.2 | 41.2 | -0.4 (-0.96%) | 61,033 |
| 22 Feb 2017 | INR | 42.55 | 42.95 | 41.45 | 41.6 | 41.6 | -1.4 (-3.26%) | 60,659 |
| 21 Feb 2017 | INR | 43.4 | 43.5 | 42.5 | 43 | 43 | -0.1 (-0.23%) | 175,102 |
| 20 Feb 2017 | INR | 39.8 | 43.45 | 39.5 | 43.1 | 43.1 | +3.25 (+8.16%) | 487,389 |
| 17 Feb 2017 | INR | 38.5 | 41.2 | 38.5 | 39.85 | 39.85 | +1.2 (+3.10%) | 121,720 |
