| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 27.6 | 28.9 | 27.6 | 28.65 | 28.65 | +0.6 (+2.14%) | 68,435 |
| 31 Mar 2017 | INR | 27 | 28.8 | 27 | 28.05 | 28.05 | +1.3 (+4.86%) | 79,869 |
| 30 Mar 2017 | INR | 27.1 | 27.7 | 26.5 | 26.75 | 26.75 | -0.4 (-1.47%) | 37,427 |
| 29 Mar 2017 | INR | 27.8 | 27.8 | 26.8 | 27.15 | 27.15 | -0.4 (-1.45%) | 25,910 |
| 28 Mar 2017 | INR | 27.7 | 27.7 | 26.6 | 27.55 | 27.55 | +0.25 (+0.92%) | 51,866 |
| 27 Mar 2017 | INR | 27.3 | 27.5 | 26.7 | 27.3 | 27.3 | +0.4 (+1.49%) | 23,588 |
| 24 Mar 2017 | INR | 26.85 | 27.35 | 26.85 | 26.9 | 26.9 | +0.5 (+1.89%) | 56,285 |
| 23 Mar 2017 | INR | 26.9 | 27.75 | 26.1 | 26.4 | 26.4 | -0.4 (-1.49%) | 108,923 |
| 22 Mar 2017 | INR | 27.7 | 27.7 | 26.5 | 26.8 | 26.8 | -0.45 (-1.65%) | 38,618 |
| 21 Mar 2017 | INR | 28.7 | 28.7 | 26.9 | 27.25 | 27.25 | -1 (-3.54%) | 40,729 |
| 20 Mar 2017 | INR | 28.6 | 29 | 27.8 | 28.25 | 28.25 | +0.05 (+0.18%) | 26,808 |
| 17 Mar 2017 | INR | 29.7 | 29.7 | 27.6 | 28.2 | 28.2 | -0.8 (-2.76%) | 80,109 |
| 16 Mar 2017 | INR | 28 | 29.05 | 27.45 | 29 | 29 | +2.25 (+8.41%) | 112,847 |
| 15 Mar 2017 | INR | 26.9 | 27.1 | 26.1 | 26.75 | 26.75 | -0.15 (-0.56%) | 29,844 |
| 14 Mar 2017 | INR | 27.3 | 27.7 | 26.4 | 26.9 | 26.9 | +0.35 (+1.32%) | 86,171 |
| 10 Mar 2017 | INR | 27.2 | 27.65 | 26 | 26.55 | 26.55 | -0.5 (-1.85%) | 36,346 |
| 9 Mar 2017 | INR | 28.1 | 28.1 | 26.85 | 27.05 | 27.05 | -0.55 (-1.99%) | 57,634 |
| 8 Mar 2017 | INR | 28.4 | 28.4 | 27 | 27.6 | 27.6 | -0.45 (-1.60%) | 29,566 |
| 7 Mar 2017 | INR | 27 | 28.2 | 27 | 28.05 | 28.05 | +1 (+3.70%) | 71,749 |
| 6 Mar 2017 | INR | 28.15 | 28.3 | 26.75 | 27.05 | 27.05 | -1.05 (-3.74%) | 90,591 |
| 3 Mar 2017 | INR | 28.8 | 29 | 28 | 28.1 | 28.1 | -0.3 (-1.06%) | 53,774 |
| 2 Mar 2017 | INR | 28.9 | 29.5 | 28.1 | 28.4 | 28.4 | -0.25 (-0.87%) | 34,775 |
| 1 Mar 2017 | INR | 29.8 | 30 | 28.5 | 28.65 | 28.65 | -0.65 (-2.22%) | 109,895 |
| 28 Feb 2017 | INR | 28.5 | 29.7 | 28.5 | 29.3 | 29.3 | +0.3 (+1.03%) | 37,478 |
| 27 Feb 2017 | INR | 29.7 | 29.95 | 28.5 | 29 | 29 | -0.55 (-1.86%) | 47,994 |
| 23 Feb 2017 | INR | 30.75 | 30.75 | 29.5 | 29.55 | 29.55 | -0.45 (-1.50%) | 28,205 |
| 22 Feb 2017 | INR | 30.7 | 31 | 30 | 30 | 30 | -0.65 (-2.12%) | 56,845 |
| 21 Feb 2017 | INR | 29.2 | 31.35 | 28.9 | 30.65 | 30.65 | +1.6 (+5.51%) | 110,102 |
| 20 Feb 2017 | INR | 29.3 | 30.5 | 28.55 | 29.05 | 29.05 | +0.35 (+1.22%) | 32,416 |
| 17 Feb 2017 | INR | 29.95 | 30 | 28.55 | 28.7 | 28.7 | -0.25 (-0.86%) | 54,696 |
