| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | INR | 37.45 | 41.45 | 37.4 | 40.85 | 40.85 | +3.6 (+9.66%) | 2,066,949 |
| 7 Apr 2017 | INR | 37.85 | 38.75 | 37.05 | 37.25 | 37.25 | -0.75 (-1.97%) | 1,156,978 |
| 6 Apr 2017 | INR | 38.15 | 39.9 | 37.8 | 38 | 38 | -0.75 (-1.94%) | 872,520 |
| 5 Apr 2017 | INR | 36.25 | 39.3 | 36.05 | 38.75 | 38.75 | +2.95 (+8.24%) | 1,863,355 |
| 3 Apr 2017 | INR | 34.75 | 37 | 34.35 | 35.8 | 35.8 | +1.3 (+3.77%) | 2,384,051 |
| 31 Mar 2017 | INR | 34.25 | 34.65 | 34.1 | 34.5 | 34.5 | +0.25 (+0.73%) | 975,882 |
| 30 Mar 2017 | INR | 34.5 | 34.6 | 33.8 | 34.25 | 34.25 | +0.05 (+0.15%) | 218,243 |
| 29 Mar 2017 | INR | 34.45 | 35 | 33.7 | 34.2 | 34.2 | +0.15 (+0.44%) | 3,990,458 |
| 28 Mar 2017 | INR | 34 | 34.85 | 33.5 | 34.05 | 34.05 | +0.05 (+0.15%) | 769,700 |
| 27 Mar 2017 | INR | 34.45 | 34.45 | 33.5 | 34 | 34 | +0.15 (+0.44%) | 85,290 |
| 24 Mar 2017 | INR | 34.2 | 34.35 | 33.55 | 33.85 | 33.85 | -0.05 (-0.15%) | 193,420 |
| 23 Mar 2017 | INR | 34.6 | 34.6 | 33.65 | 33.9 | 33.9 | -0.15 (-0.44%) | 230,360 |
| 22 Mar 2017 | INR | 35.45 | 35.45 | 33.55 | 34.05 | 34.05 | -0.8 (-2.30%) | 340,768 |
| 21 Mar 2017 | INR | 34.5 | 35.2 | 34.5 | 34.85 | 34.85 | -0.05 (-0.14%) | 20,706 |
| 20 Mar 2017 | INR | 35 | 35.1 | 34 | 34.9 | 34.9 | -0.2 (-0.57%) | 56,954 |
| 17 Mar 2017 | INR | 35 | 35.5 | 34.8 | 35.1 | 35.1 | -0.1 (-0.28%) | 44,414 |
| 16 Mar 2017 | INR | 34.4 | 37.2 | 33.95 | 35.2 | 35.2 | +0.6 (+1.73%) | 214,080 |
| 15 Mar 2017 | INR | 34.5 | 34.85 | 34 | 34.6 | 34.6 | +0.6 (+1.76%) | 46,075 |
| 14 Mar 2017 | INR | 35.75 | 35.85 | 33.6 | 34 | 34 | -0.95 (-2.72%) | 98,013 |
| 10 Mar 2017 | INR | 35.4 | 35.4 | 34.8 | 34.95 | 34.95 | +0.15 (+0.43%) | 24,965 |
| 9 Mar 2017 | INR | 35.4 | 35.4 | 34.55 | 34.8 | 34.8 | -0.4 (-1.14%) | 48,072 |
| 8 Mar 2017 | INR | 35 | 35.4 | 35 | 35.2 | 35.2 | +0.1 (+0.28%) | 18,832 |
| 7 Mar 2017 | INR | 34.8 | 35.8 | 34.8 | 35.1 | 35.1 | +0.2 (+0.57%) | 38,638 |
| 6 Mar 2017 | INR | 35.15 | 36.25 | 33.3 | 34.9 | 34.9 | -0.4 (-1.13%) | 73,154 |
| 3 Mar 2017 | INR | 35.5 | 35.5 | 35.1 | 35.3 | 35.3 | +0.15 (+0.43%) | 25,559 |
| 2 Mar 2017 | INR | 36.6 | 36.65 | 35.05 | 35.15 | 35.15 | -1.4 (-3.83%) | 119,469 |
| 1 Mar 2017 | INR | 38 | 38.45 | 36.3 | 36.55 | 36.55 | -1.2 (-3.18%) | 125,934 |
| 28 Feb 2017 | INR | 35.25 | 39.3 | 34.8 | 37.75 | 37.75 | +2.6 (+7.40%) | 411,396 |
| 27 Feb 2017 | INR | 35 | 35.5 | 34.7 | 35.15 | 35.15 | +0.25 (+0.72%) | 74,681 |
| 23 Feb 2017 | INR | 34.95 | 35.4 | 34.8 | 34.9 | 34.9 | -0.1 (-0.29%) | 34,844 |
