| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 67.95 | 69.45 | 66.9 | 68.8 | 68.8 | +1.65 (+2.46%) | 88,590 |
| 31 Mar 2017 | INR | 67.5 | 69 | 66.9 | 67.15 | 67.15 | +0.55 (+0.83%) | 36,191 |
| 30 Mar 2017 | INR | 67.2 | 69 | 66.5 | 66.6 | 66.6 | -0.55 (-0.82%) | 37,656 |
| 29 Mar 2017 | INR | 67.3 | 68.4 | 65.4 | 67.15 | 67.15 | +0.85 (+1.28%) | 88,073 |
| 28 Mar 2017 | INR | 64.5 | 69.8 | 64.5 | 66.3 | 66.3 | +1.65 (+2.55%) | 220,558 |
| 27 Mar 2017 | INR | 66.1 | 66.5 | 62.1 | 64.65 | 64.65 | -1.65 (-2.49%) | 151,250 |
| 24 Mar 2017 | INR | 65.2 | 70.4 | 65 | 66.3 | 66.3 | +2.3 (+3.59%) | 484,556 |
| 23 Mar 2017 | INR | 60.3 | 66.9 | 58.85 | 64 | 64 | +4.25 (+7.11%) | 263,468 |
| 22 Mar 2017 | INR | 60.4 | 61.75 | 59.45 | 59.75 | 59.75 | 0.0 (0.0%) | 222,579 |
| 21 Mar 2017 | INR | 56 | 61.5 | 55.4 | 59.75 | 59.75 | +4.55 (+8.24%) | 144,380 |
| 20 Mar 2017 | INR | 56.9 | 56.9 | 54.9 | 55.2 | 55.2 | -1.6 (-2.82%) | 12,464 |
| 17 Mar 2017 | INR | 58 | 58.8 | 56.5 | 56.8 | 56.8 | -0.8 (-1.39%) | 65,716 |
| 16 Mar 2017 | INR | 54.05 | 59.8 | 54 | 57.6 | 57.6 | +4 (+7.46%) | 203,722 |
| 15 Mar 2017 | INR | 53 | 54.5 | 53 | 53.6 | 53.6 | +0.6 (+1.13%) | 24,803 |
| 14 Mar 2017 | INR | 52.95 | 53.25 | 51.7 | 53 | 53 | +1.65 (+3.21%) | 40,563 |
| 10 Mar 2017 | INR | 51.35 | 51.6 | 50.65 | 51.35 | 51.35 | +0.05 (+0.10%) | 5,589 |
| 9 Mar 2017 | INR | 51.4 | 51.7 | 51.1 | 51.3 | 51.3 | -0.25 (-0.48%) | 8,906 |
| 8 Mar 2017 | INR | 52.5 | 54.05 | 51.15 | 51.55 | 51.55 | +0.35 (+0.68%) | 39,240 |
| 7 Mar 2017 | INR | 51.4 | 51.7 | 51 | 51.2 | 51.2 | +0.3 (+0.59%) | 6,717 |
| 6 Mar 2017 | INR | 51.55 | 51.6 | 50.4 | 50.9 | 50.9 | +0.2 (+0.39%) | 11,223 |
| 3 Mar 2017 | INR | 50.15 | 52.2 | 49.65 | 50.7 | 50.7 | +0.3 (+0.60%) | 42,372 |
| 2 Mar 2017 | INR | 53.1 | 53.45 | 49.85 | 50.4 | 50.4 | -2.4 (-4.55%) | 38,606 |
| 1 Mar 2017 | INR | 52.8 | 53.6 | 52.55 | 52.8 | 52.8 | +0.3 (+0.57%) | 29,218 |
| 28 Feb 2017 | INR | 52.4 | 53.45 | 52.2 | 52.5 | 52.5 | +0.65 (+1.25%) | 40,593 |
| 27 Feb 2017 | INR | 50.05 | 52.35 | 50.05 | 51.85 | 51.85 | +2.1 (+4.22%) | 56,005 |
| 23 Feb 2017 | INR | 50.6 | 50.95 | 49.55 | 49.75 | 49.75 | -0.05 (-0.10%) | 6,678 |
| 22 Feb 2017 | INR | 50.85 | 52.45 | 49.5 | 49.8 | 49.8 | -0.45 (-0.90%) | 23,191 |
| 21 Feb 2017 | INR | 49.6 | 50.8 | 49.3 | 50.25 | 50.25 | +0.65 (+1.31%) | 17,742 |
| 20 Feb 2017 | INR | 49.25 | 50 | 49.25 | 49.6 | 49.6 | +0.35 (+0.71%) | 4,835 |
| 17 Feb 2017 | INR | 49.1 | 49.9 | 48.4 | 49.25 | 49.25 | +0.85 (+1.76%) | 13,294 |
