| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 85.7 | 86 | 82.5 | 84.45 | 84.45 | +0.45 (+0.54%) | 9,171 |
| 3 Apr 2017 | INR | 79 | 87 | 78.9 | 84 | 84 | +5.6 (+7.14%) | 39,644 |
| 31 Mar 2017 | INR | 79.9 | 81 | 78.1 | 78.4 | 78.4 | -1.15 (-1.45%) | 10,261 |
| 30 Mar 2017 | INR | 79.9 | 79.9 | 77.55 | 79.55 | 79.55 | +1.45 (+1.86%) | 6,153 |
| 29 Mar 2017 | INR | 79.05 | 79.65 | 77.8 | 78.1 | 78.1 | -0.95 (-1.20%) | 18,210 |
| 28 Mar 2017 | INR | 78.6 | 80.55 | 78.25 | 79.05 | 79.05 | +1.1 (+1.41%) | 28,480 |
| 27 Mar 2017 | INR | 80.05 | 80.45 | 77.45 | 77.95 | 77.95 | -2 (-2.50%) | 67,847 |
| 24 Mar 2017 | INR | 80.2 | 81 | 79.2 | 79.95 | 79.95 | -0.8 (-0.99%) | 12,899 |
| 23 Mar 2017 | INR | 80.1 | 81.5 | 80.1 | 80.75 | 80.75 | +0.7 (+0.87%) | 3,887 |
| 22 Mar 2017 | INR | 80.2 | 80.85 | 78.8 | 80.05 | 80.05 | -0.35 (-0.44%) | 15,397 |
| 21 Mar 2017 | INR | 81.35 | 81.35 | 80.35 | 80.4 | 80.4 | -0.2 (-0.25%) | 5,928 |
| 20 Mar 2017 | INR | 81 | 81.9 | 80.2 | 80.6 | 80.6 | -0.4 (-0.49%) | 10,429 |
| 17 Mar 2017 | INR | 81.05 | 81.65 | 80.45 | 81 | 81 | +0.2 (+0.25%) | 8,081 |
| 16 Mar 2017 | INR | 81.15 | 82.9 | 80.1 | 80.8 | 80.8 | -0.35 (-0.43%) | 20,534 |
| 15 Mar 2017 | INR | 82.95 | 83 | 80.1 | 81.15 | 81.15 | -0.75 (-0.92%) | 14,467 |
| 14 Mar 2017 | INR | 83.45 | 83.45 | 81 | 81.9 | 81.9 | -0.2 (-0.24%) | 10,289 |
| 10 Mar 2017 | INR | 82 | 82.8 | 81.1 | 82.1 | 82.1 | +0.6 (+0.74%) | 8,038 |
| 9 Mar 2017 | INR | 82 | 82 | 81.1 | 81.5 | 81.5 | -0.25 (-0.31%) | 8,185 |
| 8 Mar 2017 | INR | 84.95 | 84.95 | 81.5 | 81.75 | 81.75 | -0.35 (-0.43%) | 5,063 |
| 7 Mar 2017 | INR | 84.65 | 84.65 | 81.8 | 82.1 | 82.1 | -0.95 (-1.14%) | 10,127 |
| 6 Mar 2017 | INR | 83.95 | 84.05 | 83 | 83.05 | 83.05 | +0.5 (+0.61%) | 5,565 |
| 3 Mar 2017 | INR | 83.65 | 84 | 82.15 | 82.55 | 82.55 | -2.05 (-2.42%) | 4,723 |
| 2 Mar 2017 | INR | 85 | 89 | 83.6 | 84.6 | 84.6 | -1.3 (-1.51%) | 14,986 |
| 1 Mar 2017 | INR | 87.95 | 89.75 | 85.6 | 85.9 | 85.9 | -0.9 (-1.04%) | 36,764 |
| 28 Feb 2017 | INR | 85.45 | 88 | 83.1 | 86.8 | 86.8 | +2.35 (+2.78%) | 24,009 |
| 27 Feb 2017 | INR | 82 | 85.45 | 81.45 | 84.45 | 84.45 | +3.05 (+3.75%) | 36,000 |
| 23 Feb 2017 | INR | 83.5 | 84 | 81 | 81.4 | 81.4 | -0.65 (-0.79%) | 7,205 |
| 22 Feb 2017 | INR | 85.55 | 85.55 | 81.25 | 82.05 | 82.05 | -1.45 (-1.74%) | 17,323 |
| 21 Feb 2017 | INR | 82 | 85.8 | 81.45 | 83.5 | 83.5 | +1.55 (+1.89%) | 31,509 |
| 20 Feb 2017 | INR | 83.25 | 84 | 81.5 | 81.95 | 81.95 | -1.05 (-1.27%) | 17,757 |
