| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 39.3 | 42.65 | 39.3 | 41.5 | 41.5 | +1.15 (+2.85%) | 39,017 |
| 31 Mar 2017 | INR | 40.15 | 41.95 | 40.05 | 40.35 | 40.35 | -1 (-2.42%) | 12,711 |
| 30 Mar 2017 | INR | 40.1 | 42 | 40.1 | 41.35 | 41.35 | +1.15 (+2.86%) | 9,770 |
| 29 Mar 2017 | INR | 41.5 | 44 | 40 | 40.2 | 40.2 | -1.75 (-4.17%) | 22,390 |
| 28 Mar 2017 | INR | 42.35 | 44 | 41.6 | 41.95 | 41.95 | -0.7 (-1.64%) | 17,545 |
| 27 Mar 2017 | INR | 43.2 | 44.2 | 42.35 | 42.65 | 42.65 | -0.5 (-1.16%) | 9,287 |
| 24 Mar 2017 | INR | 41 | 45 | 41 | 43.15 | 43.15 | 0.0 (0.0%) | 23,881 |
| 23 Mar 2017 | INR | 42.5 | 44.7 | 42.5 | 43.15 | 43.15 | -0.35 (-0.80%) | 17,515 |
| 22 Mar 2017 | INR | 44 | 45.75 | 43 | 43.5 | 43.5 | -2.15 (-4.71%) | 16,663 |
| 21 Mar 2017 | INR | 44.5 | 48 | 43.25 | 45.65 | 45.65 | +1.05 (+2.35%) | 65,569 |
| 20 Mar 2017 | INR | 42.3 | 45.75 | 42.3 | 44.6 | 44.6 | -0.55 (-1.22%) | 52,083 |
| 17 Mar 2017 | INR | 43 | 45.45 | 43 | 45.15 | 45.15 | +1.25 (+2.85%) | 103,693 |
| 16 Mar 2017 | INR | 41.1 | 46.95 | 40 | 43.9 | 43.9 | +3.35 (+8.26%) | 211,050 |
| 15 Mar 2017 | INR | 40 | 42.25 | 36.4 | 40.55 | 40.55 | +3.65 (+9.89%) | 101,491 |
| 14 Mar 2017 | INR | 39 | 39 | 36.45 | 36.9 | 36.9 | -0.5 (-1.34%) | 32,484 |
| 10 Mar 2017 | INR | 37.05 | 38.8 | 36.8 | 37.4 | 37.4 | -0.3 (-0.80%) | 11,523 |
| 9 Mar 2017 | INR | 39.7 | 39.7 | 36.75 | 37.7 | 37.7 | +0.45 (+1.21%) | 8,207 |
| 8 Mar 2017 | INR | 39.9 | 39.9 | 36.5 | 37.25 | 37.25 | -0.6 (-1.59%) | 19,062 |
| 7 Mar 2017 | INR | 39 | 39.7 | 37.7 | 37.85 | 37.85 | -1.2 (-3.07%) | 18,410 |
| 6 Mar 2017 | INR | 39.9 | 39.9 | 38.25 | 39.05 | 39.05 | +0.7 (+1.83%) | 10,487 |
| 3 Mar 2017 | INR | 39.9 | 39.9 | 37.55 | 38.35 | 38.35 | -0.2 (-0.52%) | 14,130 |
| 2 Mar 2017 | INR | 39.4 | 40.45 | 38.3 | 38.55 | 38.55 | -0.2 (-0.52%) | 20,355 |
| 1 Mar 2017 | INR | 39.4 | 39.6 | 38.3 | 38.75 | 38.75 | +0.3 (+0.78%) | 17,112 |
| 28 Feb 2017 | INR | 40.3 | 40.3 | 38 | 38.45 | 38.45 | -0.9 (-2.29%) | 52,539 |
| 27 Feb 2017 | INR | 41.4 | 41.4 | 39.1 | 39.35 | 39.35 | -0.6 (-1.50%) | 12,338 |
| 23 Feb 2017 | INR | 41.9 | 41.9 | 39.6 | 39.95 | 39.95 | 0.0 (0.0%) | 7,141 |
| 22 Feb 2017 | INR | 40.9 | 40.9 | 39.25 | 39.95 | 39.95 | +0.05 (+0.13%) | 8,577 |
| 21 Feb 2017 | INR | 40.5 | 40.75 | 38.25 | 39.9 | 39.9 | +0.3 (+0.76%) | 13,324 |
| 20 Feb 2017 | INR | 43.6 | 43.6 | 39.25 | 39.6 | 39.6 | -0.4 (-1%) | 17,337 |
| 17 Feb 2017 | INR | 41.7 | 41.7 | 39.8 | 40 | 40 | -0.15 (-0.37%) | 9,776 |
