| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 66 | 67.95 | 65.75 | 67 | 67 | +0.6 (+0.90%) | 29,634 |
| 31 Mar 2017 | INR | 65.25 | 66.65 | 65.25 | 66.4 | 66.4 | +0.75 (+1.14%) | 26,346 |
| 30 Mar 2017 | INR | 62.55 | 66 | 62.55 | 65.65 | 65.65 | +2.4 (+3.79%) | 43,203 |
| 29 Mar 2017 | INR | 63.25 | 64.45 | 62.9 | 63.25 | 63.25 | -0.6 (-0.94%) | 134,853 |
| 28 Mar 2017 | INR | 65.4 | 65.8 | 63.25 | 63.85 | 63.85 | -0.9 (-1.39%) | 140,057 |
| 27 Mar 2017 | INR | 66.5 | 66.5 | 64.1 | 64.75 | 64.75 | -1.4 (-2.12%) | 133,852 |
| 24 Mar 2017 | INR | 68 | 68 | 65 | 66.15 | 66.15 | -0.7 (-1.05%) | 128,139 |
| 23 Mar 2017 | INR | 65.45 | 68.9 | 62.1 | 66.85 | 66.85 | +2.05 (+3.16%) | 7,582,944 |
| 22 Mar 2017 | INR | 65 | 66.4 | 63.25 | 64.8 | 64.8 | -0.05 (-0.08%) | 72,019 |
| 21 Mar 2017 | INR | 61.5 | 65.7 | 61.3 | 64.85 | 64.85 | +3.05 (+4.94%) | 47,354 |
| 20 Mar 2017 | INR | 63 | 63 | 61 | 61.8 | 61.8 | -1.7 (-2.68%) | 20,589 |
| 17 Mar 2017 | INR | 63.4 | 64.25 | 62.5 | 63.5 | 63.5 | -0.5 (-0.78%) | 21,969 |
| 16 Mar 2017 | INR | 63.1 | 65.9 | 63.1 | 64 | 64 | +0.55 (+0.87%) | 40,193 |
| 15 Mar 2017 | INR | 63.5 | 64.5 | 62.65 | 63.45 | 63.45 | -0.1 (-0.16%) | 17,816 |
| 14 Mar 2017 | INR | 64.25 | 65.65 | 62.25 | 63.55 | 63.55 | -0.75 (-1.17%) | 44,173 |
| 10 Mar 2017 | INR | 61.5 | 65 | 60.75 | 64.3 | 64.3 | +2.6 (+4.21%) | 195,021 |
| 9 Mar 2017 | INR | 58 | 62.5 | 57.5 | 61.7 | 61.7 | +3.95 (+6.84%) | 73,094 |
| 8 Mar 2017 | INR | 57.25 | 58.1 | 57.25 | 57.75 | 57.75 | +1.1 (+1.94%) | 5,910 |
| 7 Mar 2017 | INR | 57.9 | 58 | 56.15 | 56.65 | 56.65 | -0.35 (-0.61%) | 11,701 |
| 6 Mar 2017 | INR | 57.75 | 58.1 | 56.3 | 57 | 57 | +0.8 (+1.42%) | 20,269 |
| 3 Mar 2017 | INR | 58.7 | 58.7 | 56 | 56.2 | 56.2 | -1.55 (-2.68%) | 26,074 |
| 2 Mar 2017 | INR | 60 | 60 | 57.1 | 57.75 | 57.75 | -1.9 (-3.19%) | 22,988 |
| 1 Mar 2017 | INR | 59.25 | 61.7 | 59.05 | 59.65 | 59.65 | +1.3 (+2.23%) | 25,771 |
| 28 Feb 2017 | INR | 59 | 59.9 | 58 | 58.35 | 58.35 | -0.5 (-0.85%) | 32,714 |
| 27 Feb 2017 | INR | 60.5 | 62 | 58.5 | 58.85 | 58.85 | -0.3 (-0.51%) | 18,374 |
| 23 Feb 2017 | INR | 60.65 | 60.65 | 59 | 59.15 | 59.15 | -1.75 (-2.87%) | 24,495 |
| 22 Feb 2017 | INR | 62 | 62.7 | 60.5 | 60.9 | 60.9 | -0.35 (-0.57%) | 24,181 |
| 21 Feb 2017 | INR | 62.2 | 62.45 | 60.7 | 61.25 | 61.25 | -0.15 (-0.24%) | 11,558 |
| 20 Feb 2017 | INR | 62 | 62.7 | 60.5 | 61.4 | 61.4 | -0.7 (-1.13%) | 22,507 |
| 17 Feb 2017 | INR | 61 | 62.9 | 60 | 62.1 | 62.1 | +1.5 (+2.48%) | 33,932 |
