| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 25.8 | 26.35 | 25.8 | 26.3 | 1.052 | +0.6 (+2.33%) | 1,391,975 |
| 3 Apr 2017 | INR | 26.65 | 26.65 | 25.5 | 25.7 | 1.028 | -0.35 (-1.34%) | 644,375 |
| 31 Mar 2017 | INR | 26.1 | 26.85 | 25.6 | 26.05 | 1.042 | +0.25 (+0.97%) | 3,183,100 |
| 30 Mar 2017 | INR | 24.8 | 26.3 | 24.45 | 25.8 | 1.032 | +1.35 (+5.52%) | 3,387,150 |
| 29 Mar 2017 | INR | 24.05 | 25 | 23.9 | 24.45 | 0.978 | +0.6 (+2.52%) | 6,961,125 |
| 28 Mar 2017 | INR | 24.5 | 24.5 | 23.6 | 23.85 | 0.954 | 0.0 (0.0%) | 3,122,575 |
| 27 Mar 2017 | INR | 23.75 | 24.1 | 23.45 | 23.85 | 0.954 | +0.1 (+0.42%) | 4,241,200 |
| 24 Mar 2017 | INR | 23.8 | 24 | 23.5 | 23.75 | 0.95 | +0.2 (+0.85%) | 4,539,300 |
| 23 Mar 2017 | INR | 23.8 | 24.55 | 23.25 | 23.55 | 0.942 | -0.2 (-0.84%) | 782,600 |
| 22 Mar 2017 | INR | 24 | 24 | 23.6 | 23.75 | 0.95 | -0.5 (-2.06%) | 800,200 |
| 21 Mar 2017 | INR | 25.25 | 25.4 | 24.05 | 24.25 | 0.97 | -0.75 (-3%) | 1,272,975 |
| 20 Mar 2017 | INR | 25.85 | 25.85 | 24.85 | 25 | 1 | -0.2 (-0.79%) | 710,775 |
| 17 Mar 2017 | INR | 26.2 | 26.6 | 24.6 | 25.2 | 1.008 | -0.9 (-3.45%) | 1,664,900 |
| 16 Mar 2017 | INR | 26 | 26.2 | 25.8 | 26.1 | 1.044 | -0.05 (-0.19%) | 1,052,500 |
| 15 Mar 2017 | INR | 26.05 | 26.3 | 25.45 | 26.15 | 1.046 | +0.55 (+2.15%) | 1,239,325 |
| 14 Mar 2017 | INR | 26.4 | 26.45 | 25.45 | 25.6 | 1.024 | -0.35 (-1.35%) | 1,515,875 |
| 10 Mar 2017 | INR | 26.3 | 26.4 | 25.8 | 25.95 | 1.038 | -0.05 (-0.19%) | 197,275 |
| 9 Mar 2017 | INR | 25.8 | 26.25 | 25.55 | 26 | 1.04 | -0.1 (-0.38%) | 768,600 |
| 8 Mar 2017 | INR | 26.4 | 26.4 | 25.6 | 26.1 | 1.044 | +0.05 (+0.19%) | 2,362,825 |
| 7 Mar 2017 | INR | 25.8 | 26.35 | 25.6 | 26.05 | 1.042 | +0.05 (+0.19%) | 453,875 |
| 6 Mar 2017 | INR | 26.05 | 26.35 | 25.9 | 26 | 1.04 | -0.15 (-0.57%) | 427,075 |
| 3 Mar 2017 | INR | 25.8 | 26.5 | 25.4 | 26.15 | 1.046 | +0.55 (+2.15%) | 720,475 |
| 2 Mar 2017 | INR | 26.85 | 26.85 | 25.5 | 25.6 | 1.024 | -1.05 (-3.94%) | 1,148,475 |
| 1 Mar 2017 | INR | 26.45 | 26.9 | 26.2 | 26.65 | 1.066 | +0.3 (+1.14%) | 1,403,850 |
| 28 Feb 2017 | INR | 25.95 | 26.5 | 25.75 | 26.35 | 1.054 | +0.65 (+2.53%) | 1,526,500 |
| 27 Feb 2017 | INR | 25.9 | 26 | 25.6 | 25.7 | 1.028 | 0.0 (0.0%) | 336,900 |
| 23 Feb 2017 | INR | 26.15 | 26.2 | 25.5 | 25.7 | 1.028 | -0.05 (-0.19%) | 878,775 |
| 22 Feb 2017 | INR | 26.1 | 26.4 | 25.6 | 25.75 | 1.03 | -0.4 (-1.53%) | 501,300 |
| 21 Feb 2017 | INR | 26.75 | 26.9 | 26 | 26.15 | 1.046 | -0.45 (-1.69%) | 703,200 |
| 20 Feb 2017 | INR | 26.95 | 26.95 | 26.3 | 26.6 | 1.064 | 0.0 (0.0%) | 688,525 |
