| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 76.6 | 77.3 | 74.45 | 75.45 | 75.45 | -1.15 (-1.50%) | 1,374,681 |
| 31 Mar 2017 | INR | 76.7 | 80.95 | 75.6 | 76.6 | 76.6 | +1.4 (+1.86%) | 6,120,192 |
| 30 Mar 2017 | INR | 74.15 | 75.5 | 73.65 | 75.2 | 75.2 | +1.35 (+1.83%) | 583,586 |
| 29 Mar 2017 | INR | 74.2 | 74.7 | 73.2 | 73.85 | 73.85 | -0.1 (-0.14%) | 1,836,429 |
| 28 Mar 2017 | INR | 69.1 | 74.75 | 69.1 | 73.95 | 73.95 | +4.55 (+6.56%) | 2,335,230 |
| 27 Mar 2017 | INR | 69.15 | 71.2 | 68.75 | 69.4 | 69.4 | +0.25 (+0.36%) | 902,616 |
| 24 Mar 2017 | INR | 69.8 | 70.7 | 69 | 69.15 | 69.15 | -0.9 (-1.28%) | 520,906 |
| 23 Mar 2017 | INR | 69.5 | 71 | 69.5 | 70.05 | 70.05 | +0.6 (+0.86%) | 660,188 |
| 22 Mar 2017 | INR | 69.55 | 71.25 | 68.75 | 69.45 | 69.45 | -0.8 (-1.14%) | 412,965 |
| 21 Mar 2017 | INR | 70.05 | 71.6 | 69.2 | 70.25 | 70.25 | +0.3 (+0.43%) | 1,391,736 |
| 20 Mar 2017 | INR | 70.35 | 71.25 | 67 | 69.95 | 69.95 | +0.05 (+0.07%) | 2,685,274 |
| 17 Mar 2017 | INR | 71.7 | 72 | 69.5 | 69.9 | 69.9 | -1.6 (-2.24%) | 787,778 |
| 16 Mar 2017 | INR | 72.95 | 73.05 | 71.15 | 71.5 | 71.5 | -0.55 (-0.76%) | 559,393 |
| 15 Mar 2017 | INR | 73 | 73 | 71.8 | 72.05 | 72.05 | -0.95 (-1.30%) | 485,214 |
| 14 Mar 2017 | INR | 73.8 | 74.35 | 72.1 | 73 | 73 | +1.75 (+2.46%) | 1,026,380 |
| 10 Mar 2017 | INR | 72 | 72.75 | 70.9 | 71.25 | 71.25 | -0.6 (-0.84%) | 693,192 |
| 9 Mar 2017 | INR | 72.3 | 73.15 | 71.3 | 71.85 | 71.85 | -0.5 (-0.69%) | 623,937 |
| 8 Mar 2017 | INR | 74.2 | 74.85 | 71.65 | 72.35 | 72.35 | -2.15 (-2.89%) | 588,171 |
| 7 Mar 2017 | INR | 73.7 | 75.4 | 73.7 | 74.5 | 74.5 | +1.45 (+1.98%) | 2,140,053 |
| 6 Mar 2017 | INR | 73.5 | 75.7 | 68.55 | 73.05 | 73.05 | +0.55 (+0.76%) | 3,471,042 |
| 3 Mar 2017 | INR | 74.85 | 75.1 | 70.6 | 72.5 | 72.5 | -2.35 (-3.14%) | 3,014,293 |
| 2 Mar 2017 | INR | 75.05 | 77.55 | 74.35 | 74.85 | 74.85 | -0.65 (-0.86%) | 2,150,498 |
| 1 Mar 2017 | INR | 76.6 | 78.35 | 75.05 | 75.5 | 75.5 | -2.1 (-2.71%) | 3,256,146 |
| 28 Feb 2017 | INR | 75.2 | 78.55 | 75 | 77.6 | 77.6 | +3 (+4.02%) | 2,311,471 |
| 27 Feb 2017 | INR | 70.3 | 75.7 | 70.3 | 74.6 | 74.6 | +4.2 (+5.97%) | 2,875,158 |
| 23 Feb 2017 | INR | 72.8 | 73.2 | 70.1 | 70.4 | 70.4 | -2.6 (-3.56%) | 1,477,901 |
| 22 Feb 2017 | INR | 73.8 | 74.6 | 72 | 73 | 73 | -0.35 (-0.48%) | 1,979,832 |
| 21 Feb 2017 | INR | 73.85 | 74.4 | 72.05 | 73.35 | 73.35 | -0.35 (-0.47%) | 1,193,123 |
| 20 Feb 2017 | INR | 70 | 74.2 | 70 | 73.7 | 73.7 | +3.05 (+4.32%) | 3,565,312 |
| 17 Feb 2017 | INR | 67.1 | 71.25 | 67.1 | 70.65 | 70.65 | +3.95 (+5.92%) | 3,751,963 |
