| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 60.05 | 60.05 | 59.1 | 60.05 | 60.05 | +1.35 (+2.30%) | 21,109 |
| 30 Mar 2017 | INR | 57.9 | 58.7 | 56.9 | 58.7 | 58.7 | +2.75 (+4.92%) | 41,335 |
| 29 Mar 2017 | INR | 57.5 | 57.75 | 55.55 | 55.95 | 55.95 | +0.95 (+1.73%) | 5,173 |
| 28 Mar 2017 | INR | 53.5 | 57.45 | 53.5 | 55 | 55 | -0.15 (-0.27%) | 7,811 |
| 27 Mar 2017 | INR | 56.35 | 56.35 | 55.1 | 55.15 | 55.15 | -0.8 (-1.43%) | 1,050 |
| 24 Mar 2017 | INR | 54.1 | 56 | 53.5 | 55.95 | 55.95 | -0.1 (-0.18%) | 7,373 |
| 23 Mar 2017 | INR | 55.5 | 56.25 | 55 | 56.05 | 56.05 | +0.05 (+0.09%) | 8,325 |
| 22 Mar 2017 | INR | 56.2 | 56.95 | 55 | 56 | 56 | 0.0 (0.0%) | 8,247 |
| 21 Mar 2017 | INR | 56.55 | 57.25 | 55.8 | 56 | 56 | -2.3 (-3.95%) | 7,835 |
| 20 Mar 2017 | INR | 57.35 | 59.8 | 55.1 | 58.3 | 58.3 | +0.65 (+1.13%) | 15,495 |
| 17 Mar 2017 | INR | 59 | 59 | 57.05 | 57.65 | 57.65 | -1.35 (-2.29%) | 6,245 |
| 16 Mar 2017 | INR | 59.9 | 59.9 | 59 | 59 | 59 | -0.9 (-1.50%) | 110 |
| 15 Mar 2017 | INR | 60 | 60.05 | 58.4 | 59.9 | 59.9 | +0.4 (+0.67%) | 17,156 |
| 14 Mar 2017 | INR | 60 | 60.05 | 58.05 | 59.5 | 59.5 | +1.8 (+3.12%) | 17,214 |
| 10 Mar 2017 | INR | 60.05 | 60.05 | 57.7 | 57.7 | 57.7 | -2.35 (-3.91%) | 910 |
| 9 Mar 2017 | INR | 55.15 | 60.05 | 55.15 | 60.05 | 60.05 | +2.45 (+4.25%) | 6,334 |
| 8 Mar 2017 | INR | 58 | 59.45 | 57.5 | 57.6 | 57.6 | -0.6 (-1.03%) | 5,445 |
| 7 Mar 2017 | INR | 57.5 | 60.05 | 57 | 58.2 | 58.2 | +0.8 (+1.39%) | 8,275 |
| 6 Mar 2017 | INR | 55.1 | 58.9 | 54.75 | 57.4 | 57.4 | -0.1 (-0.17%) | 2,168 |
| 3 Mar 2017 | INR | 57.75 | 57.75 | 57.5 | 57.5 | 57.5 | -0.15 (-0.26%) | 41 |
| 2 Mar 2017 | INR | 59.95 | 59.95 | 55.5 | 57.65 | 57.65 | -0.7 (-1.20%) | 12,567 |
| 1 Mar 2017 | INR | 58.45 | 59.45 | 57.75 | 58.35 | 58.35 | +1.55 (+2.73%) | 4,074 |
| 28 Feb 2017 | INR | 60 | 60 | 56.75 | 56.8 | 56.8 | -2.85 (-4.78%) | 10,061 |
| 27 Feb 2017 | INR | 59.25 | 59.65 | 58.8 | 59.65 | 59.65 | +2.8 (+4.93%) | 9,731 |
| 23 Feb 2017 | INR | 55 | 57.95 | 54 | 56.85 | 56.85 | +1.65 (+2.99%) | 17,945 |
| 22 Feb 2017 | INR | 55.45 | 57.5 | 55 | 55.2 | 55.2 | -0.55 (-0.99%) | 8,945 |
| 21 Feb 2017 | INR | 52.6 | 56.4 | 52.6 | 55.75 | 55.75 | +0.75 (+1.36%) | 7,426 |
| 20 Feb 2017 | INR | 55 | 55.95 | 55 | 55 | 55 | +0.05 (+0.09%) | 6,250 |
| 17 Feb 2017 | INR | 53.15 | 55.65 | 53.1 | 54.95 | 54.95 | +1.55 (+2.90%) | 3,030 |
| 16 Feb 2017 | INR | 53 | 54.7 | 53 | 53.4 | 53.4 | 0.0 (0.0%) | 2,425 |
