| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 54.2 | 54.2 | 52.1 | 52.95 | 52.95 | -0.8 (-1.49%) | 61,053 |
| 3 Apr 2017 | INR | 54.75 | 54.75 | 53.25 | 53.75 | 53.75 | +0.65 (+1.22%) | 133,155 |
| 31 Mar 2017 | INR | 53.5 | 54.35 | 52.1 | 53.1 | 53.1 | +0.25 (+0.47%) | 387,635 |
| 30 Mar 2017 | INR | 51.95 | 54 | 51.95 | 52.85 | 52.85 | +1.4 (+2.72%) | 119,379 |
| 29 Mar 2017 | INR | 48.05 | 52.85 | 48.05 | 51.45 | 51.45 | +3.15 (+6.52%) | 78,186 |
| 28 Mar 2017 | INR | 48.9 | 49.8 | 48.2 | 48.3 | 48.3 | -0.75 (-1.53%) | 13,147 |
| 27 Mar 2017 | INR | 49.3 | 49.7 | 48.55 | 49.05 | 49.05 | +0.1 (+0.20%) | 2,809 |
| 24 Mar 2017 | INR | 49.6 | 50 | 48.85 | 48.95 | 48.95 | +0.1 (+0.20%) | 102,898 |
| 23 Mar 2017 | INR | 48 | 50.25 | 47.9 | 48.85 | 48.85 | +0.45 (+0.93%) | 183,458 |
| 22 Mar 2017 | INR | 48.5 | 48.7 | 47.75 | 48.4 | 48.4 | -0.6 (-1.22%) | 15,910 |
| 21 Mar 2017 | INR | 49.1 | 49.2 | 48.45 | 49 | 49 | +0.05 (+0.10%) | 84,794 |
| 20 Mar 2017 | INR | 49.3 | 49.4 | 47.25 | 48.95 | 48.95 | +1.05 (+2.19%) | 43,171 |
| 17 Mar 2017 | INR | 48.1 | 49.55 | 47.55 | 47.9 | 47.9 | 0.0 (0.0%) | 65,103 |
| 16 Mar 2017 | INR | 47.5 | 48.1 | 47.1 | 47.9 | 47.9 | +0.2 (+0.42%) | 19,592 |
| 15 Mar 2017 | INR | 47.6 | 48.4 | 47.5 | 47.7 | 47.7 | -0.3 (-0.63%) | 23,766 |
| 14 Mar 2017 | INR | 48.5 | 48.9 | 47.7 | 48 | 48 | -0.15 (-0.31%) | 104,290 |
| 10 Mar 2017 | INR | 47.65 | 48.95 | 47.65 | 48.15 | 48.15 | -0.1 (-0.21%) | 12,060 |
| 9 Mar 2017 | INR | 48.15 | 48.85 | 48 | 48.25 | 48.25 | -0.65 (-1.33%) | 7,262 |
| 8 Mar 2017 | INR | 48 | 50 | 48 | 48.9 | 48.9 | +0.35 (+0.72%) | 19,418 |
| 7 Mar 2017 | INR | 49.75 | 49.75 | 47.75 | 48.55 | 48.55 | +0.5 (+1.04%) | 13,917 |
| 6 Mar 2017 | INR | 50.8 | 50.8 | 47.75 | 48.05 | 48.05 | -1.05 (-2.14%) | 27,307 |
| 3 Mar 2017 | INR | 49.15 | 49.9 | 49 | 49.1 | 49.1 | -1.1 (-2.19%) | 8,630 |
| 2 Mar 2017 | INR | 50.55 | 51 | 50.05 | 50.2 | 50.2 | -0.25 (-0.50%) | 20,957 |
| 1 Mar 2017 | INR | 49.8 | 51.25 | 49.1 | 50.45 | 50.45 | +0.4 (+0.80%) | 20,979 |
| 28 Feb 2017 | INR | 50.05 | 50.8 | 49.3 | 50.05 | 50.05 | -0.05 (-0.10%) | 16,385 |
| 27 Feb 2017 | INR | 52.3 | 52.3 | 50 | 50.1 | 50.1 | -0.15 (-0.30%) | 33,173 |
| 23 Feb 2017 | INR | 52.5 | 53.5 | 50 | 50.25 | 50.25 | -1.85 (-3.55%) | 32,692 |
| 22 Feb 2017 | INR | 49.9 | 55.9 | 49.9 | 52.1 | 52.1 | +2.8 (+5.68%) | 498,337 |
| 21 Feb 2017 | INR | 49.7 | 49.75 | 48.5 | 49.3 | 49.3 | +0.25 (+0.51%) | 11,950 |
| 20 Feb 2017 | INR | 49.8 | 49.8 | 47.6 | 49.05 | 49.05 | +0.6 (+1.24%) | 16,551 |
