| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 63.1 | 65.5 | 62.85 | 64.6 | 64.6 | +1.8 (+2.87%) | 1,916,571 |
| 3 Apr 2017 | INR | 62.4 | 63.45 | 62 | 62.8 | 62.8 | +0.85 (+1.37%) | 596,392 |
| 31 Mar 2017 | INR | 61.6 | 63.6 | 61.35 | 61.95 | 61.95 | +0.65 (+1.06%) | 1,175,855 |
| 30 Mar 2017 | INR | 61.15 | 61.95 | 61 | 61.3 | 61.3 | +0.35 (+0.57%) | 538,196 |
| 29 Mar 2017 | INR | 62.1 | 62.25 | 60.85 | 60.95 | 60.95 | -0.75 (-1.22%) | 705,189 |
| 28 Mar 2017 | INR | 62.9 | 63.8 | 61.5 | 61.7 | 61.7 | -0.85 (-1.36%) | 721,063 |
| 27 Mar 2017 | INR | 64 | 64.35 | 62.2 | 62.55 | 62.55 | -1.5 (-2.34%) | 739,583 |
| 24 Mar 2017 | INR | 63.6 | 65.8 | 63.2 | 64.05 | 64.05 | +0.8 (+1.26%) | 2,523,165 |
| 23 Mar 2017 | INR | 60.2 | 65.25 | 60.15 | 63.25 | 63.25 | +3.45 (+5.77%) | 2,747,547 |
| 22 Mar 2017 | INR | 60.2 | 60.9 | 59.55 | 59.8 | 59.8 | -1.25 (-2.05%) | 510,480 |
| 21 Mar 2017 | INR | 62.15 | 62.75 | 60.55 | 61.05 | 61.05 | -0.65 (-1.05%) | 575,550 |
| 20 Mar 2017 | INR | 62.5 | 62.9 | 61.6 | 61.7 | 61.7 | -0.75 (-1.20%) | 593,248 |
| 17 Mar 2017 | INR | 64.2 | 64.4 | 62.25 | 62.45 | 62.45 | -1.55 (-2.42%) | 1,431,947 |
| 16 Mar 2017 | INR | 62.2 | 64.9 | 61.8 | 64 | 64 | +2.5 (+4.07%) | 3,882,458 |
| 15 Mar 2017 | INR | 59.25 | 63.1 | 59.05 | 61.5 | 61.5 | +2.65 (+4.50%) | 2,079,803 |
| 14 Mar 2017 | INR | 59.6 | 59.95 | 58.5 | 58.85 | 58.85 | +0.65 (+1.12%) | 499,427 |
| 10 Mar 2017 | INR | 59.4 | 59.75 | 58 | 58.2 | 58.2 | -0.7 (-1.19%) | 390,897 |
| 9 Mar 2017 | INR | 60.45 | 60.6 | 58.65 | 58.9 | 58.9 | -1.35 (-2.24%) | 736,397 |
| 8 Mar 2017 | INR | 62.6 | 62.9 | 59.45 | 60.25 | 60.25 | -2 (-3.21%) | 1,043,663 |
| 7 Mar 2017 | INR | 64.2 | 64.25 | 62.1 | 62.25 | 62.25 | -1.6 (-2.51%) | 567,034 |
| 6 Mar 2017 | INR | 64 | 65.7 | 63.65 | 63.85 | 63.85 | +0.7 (+1.11%) | 1,144,148 |
| 3 Mar 2017 | INR | 63.65 | 64.1 | 62.75 | 63.15 | 63.15 | -0.5 (-0.79%) | 500,164 |
| 2 Mar 2017 | INR | 65.35 | 65.75 | 63.5 | 63.65 | 63.65 | -1.1 (-1.70%) | 961,400 |
| 1 Mar 2017 | INR | 63.1 | 66 | 63.1 | 64.75 | 64.75 | +1.75 (+2.78%) | 1,757,158 |
| 28 Feb 2017 | INR | 63.45 | 63.95 | 62.75 | 63 | 63 | -0.2 (-0.32%) | 511,565 |
| 27 Feb 2017 | INR | 62.65 | 64.4 | 62.65 | 63.2 | 63.2 | -0.05 (-0.08%) | 793,889 |
| 23 Feb 2017 | INR | 64.45 | 64.45 | 63.05 | 63.25 | 63.25 | -0.95 (-1.48%) | 800,640 |
| 22 Feb 2017 | INR | 65.1 | 65.5 | 64.05 | 64.2 | 64.2 | -0.85 (-1.31%) | 554,188 |
| 21 Feb 2017 | INR | 64.5 | 65.6 | 63.85 | 65.05 | 65.05 | +0.95 (+1.48%) | 1,734,580 |
| 20 Feb 2017 | INR | 64 | 65 | 63.55 | 64.1 | 64.1 | +0.3 (+0.47%) | 834,429 |
