| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 34.5 | 36.9 | 34.25 | 35.75 | 35.75 | +1.25 (+3.62%) | 977,761 |
| 31 Mar 2017 | INR | 34.6 | 34.75 | 34.1 | 34.5 | 34.5 | +0.25 (+0.73%) | 822,063 |
| 30 Mar 2017 | INR | 34.35 | 34.75 | 33.8 | 34.25 | 34.25 | -0.05 (-0.15%) | 48,896 |
| 29 Mar 2017 | INR | 34.2 | 35.05 | 34 | 34.3 | 34.3 | +0.1 (+0.29%) | 110,337 |
| 28 Mar 2017 | INR | 33.85 | 35 | 33.65 | 34.2 | 34.2 | 0.0 (0.0%) | 94,813 |
| 27 Mar 2017 | INR | 33.85 | 34.85 | 33.45 | 34.2 | 34.2 | +0.35 (+1.03%) | 31,809 |
| 24 Mar 2017 | INR | 34.4 | 34.4 | 33.75 | 33.85 | 33.85 | -0.05 (-0.15%) | 77,696 |
| 23 Mar 2017 | INR | 34.5 | 34.5 | 33.55 | 33.9 | 33.9 | -0.2 (-0.59%) | 43,189 |
| 22 Mar 2017 | INR | 34.75 | 34.95 | 33.6 | 34.1 | 34.1 | -0.9 (-2.57%) | 891,744 |
| 21 Mar 2017 | INR | 34.75 | 35.2 | 34.5 | 35 | 35 | +0.25 (+0.72%) | 27,401 |
| 20 Mar 2017 | INR | 35 | 35.15 | 34.6 | 34.75 | 34.75 | -0.7 (-1.97%) | 50,334 |
| 17 Mar 2017 | INR | 35.05 | 36.1 | 34.8 | 35.45 | 35.45 | +0.1 (+0.28%) | 16,328 |
| 16 Mar 2017 | INR | 34.25 | 37.1 | 34.1 | 35.35 | 35.35 | +0.7 (+2.02%) | 83,336 |
| 15 Mar 2017 | INR | 35.35 | 35.35 | 34.1 | 34.65 | 34.65 | +0.4 (+1.17%) | 19,649 |
| 14 Mar 2017 | INR | 36.85 | 36.85 | 33.7 | 34.25 | 34.25 | -0.75 (-2.14%) | 53,570 |
| 10 Mar 2017 | INR | 34.6 | 35.4 | 34.6 | 35 | 35 | +0.15 (+0.43%) | 18,466 |
| 9 Mar 2017 | INR | 35 | 35.25 | 34.75 | 34.85 | 34.85 | -0.4 (-1.13%) | 26,585 |
| 8 Mar 2017 | INR | 35.1 | 35.45 | 35 | 35.25 | 35.25 | +0.15 (+0.43%) | 19,045 |
| 7 Mar 2017 | INR | 34.8 | 35.5 | 34.8 | 35.1 | 35.1 | +0.15 (+0.43%) | 12,822 |
| 6 Mar 2017 | INR | 35.45 | 35.7 | 34 | 34.95 | 34.95 | -0.35 (-0.99%) | 50,243 |
| 3 Mar 2017 | INR | 36.2 | 36.2 | 35.15 | 35.3 | 35.3 | -0.05 (-0.14%) | 8,857 |
| 2 Mar 2017 | INR | 36.45 | 36.45 | 35.2 | 35.35 | 35.35 | -1.2 (-3.28%) | 71,210 |
| 1 Mar 2017 | INR | 37.6 | 38.45 | 36.35 | 36.55 | 36.55 | -1.35 (-3.56%) | 76,473 |
| 28 Feb 2017 | INR | 35 | 39.45 | 34.85 | 37.9 | 37.9 | +2.85 (+8.13%) | 142,939 |
| 27 Feb 2017 | INR | 35.3 | 35.5 | 34.7 | 35.05 | 35.05 | +0.05 (+0.14%) | 20,579 |
| 23 Feb 2017 | INR | 35 | 35.5 | 34.85 | 35 | 35 | 0.0 (0.0%) | 14,485 |
| 22 Feb 2017 | INR | 35.5 | 35.8 | 34.8 | 35 | 35 | -0.5 (-1.41%) | 12,208 |
| 21 Feb 2017 | INR | 35.25 | 35.7 | 35.05 | 35.5 | 35.5 | +0.05 (+0.14%) | 22,818 |
| 20 Feb 2017 | INR | 35.85 | 35.85 | 35.05 | 35.45 | 35.45 | +0.4 (+1.14%) | 19,199 |
| 17 Feb 2017 | INR | 35.2 | 35.75 | 35 | 35.05 | 35.05 | +0.2 (+0.57%) | 12,183 |
