| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 28.45 | 28.45 | 27.7 | 27.9 | 27.9 | +0.15 (+0.54%) | 87,711 |
| 31 Mar 2017 | INR | 27.75 | 28.4 | 27.3 | 27.75 | 27.75 | +0.2 (+0.73%) | 141,200 |
| 30 Mar 2017 | INR | 27.95 | 27.95 | 27.45 | 27.55 | 27.55 | -0.2 (-0.72%) | 122,359 |
| 29 Mar 2017 | INR | 28.9 | 28.9 | 27.6 | 27.75 | 27.75 | -0.75 (-2.63%) | 238,842 |
| 28 Mar 2017 | INR | 30.75 | 31.2 | 28.25 | 28.5 | 28.5 | +0.05 (+0.18%) | 1,322,806 |
| 27 Mar 2017 | INR | 28.6 | 30.4 | 26.55 | 28.45 | 28.45 | -0.4 (-1.39%) | 387,251 |
| 24 Mar 2017 | INR | 27.9 | 29.9 | 27.9 | 28.85 | 28.85 | +1.85 (+6.85%) | 793,028 |
| 23 Mar 2017 | INR | 26.95 | 27.25 | 26.1 | 27 | 27 | +0.6 (+2.27%) | 88,826 |
| 22 Mar 2017 | INR | 26.5 | 26.8 | 26.1 | 26.4 | 26.4 | -0.35 (-1.31%) | 45,721 |
| 21 Mar 2017 | INR | 26.9 | 27.4 | 26.3 | 26.75 | 26.75 | +0.05 (+0.19%) | 35,382 |
| 20 Mar 2017 | INR | 27.7 | 27.7 | 26.6 | 26.7 | 26.7 | -0.45 (-1.66%) | 47,030 |
| 17 Mar 2017 | INR | 27 | 27.7 | 26.75 | 27.15 | 27.15 | +0.05 (+0.18%) | 41,454 |
| 16 Mar 2017 | INR | 27 | 27.5 | 26.5 | 27.1 | 27.1 | +0.3 (+1.12%) | 66,368 |
| 15 Mar 2017 | INR | 26.8 | 27 | 26.45 | 26.8 | 26.8 | -0.2 (-0.74%) | 59,717 |
| 14 Mar 2017 | INR | 27.5 | 27.95 | 26.9 | 27 | 27 | +0.2 (+0.75%) | 23,707 |
| 10 Mar 2017 | INR | 26.8 | 28.45 | 26.1 | 26.8 | 26.8 | +0.45 (+1.71%) | 186,860 |
| 9 Mar 2017 | INR | 26.5 | 26.7 | 26.15 | 26.35 | 26.35 | +0.1 (+0.38%) | 42,128 |
| 8 Mar 2017 | INR | 27.05 | 27.05 | 26 | 26.25 | 26.25 | -0.85 (-3.14%) | 69,188 |
| 7 Mar 2017 | INR | 27.2 | 27.35 | 27.05 | 27.1 | 27.1 | -0.1 (-0.37%) | 41,102 |
| 6 Mar 2017 | INR | 27.4 | 27.5 | 27.1 | 27.2 | 27.2 | 0.0 (0.0%) | 46,321 |
| 3 Mar 2017 | INR | 27.3 | 27.6 | 27.1 | 27.2 | 27.2 | -0.2 (-0.73%) | 53,443 |
| 2 Mar 2017 | INR | 28 | 28.2 | 27 | 27.4 | 27.4 | -0.65 (-2.32%) | 58,564 |
| 1 Mar 2017 | INR | 28.4 | 28.4 | 27.8 | 28.05 | 28.05 | +0.25 (+0.90%) | 50,497 |
| 28 Feb 2017 | INR | 28.4 | 28.7 | 27.7 | 27.8 | 27.8 | 0.0 (0.0%) | 72,300 |
| 27 Feb 2017 | INR | 28.45 | 28.45 | 27.7 | 27.8 | 27.8 | -0.2 (-0.71%) | 33,635 |
| 23 Feb 2017 | INR | 28.1 | 28.4 | 27.9 | 28 | 28 | +0.15 (+0.54%) | 66,344 |
| 22 Feb 2017 | INR | 28.25 | 28.45 | 27.7 | 27.85 | 27.85 | -0.4 (-1.42%) | 75,140 |
| 21 Feb 2017 | INR | 28.4 | 28.5 | 28.15 | 28.25 | 28.25 | +0.05 (+0.18%) | 39,985 |
| 20 Feb 2017 | INR | 27.9 | 28.6 | 27.7 | 28.2 | 28.2 | +0.2 (+0.71%) | 46,353 |
| 17 Feb 2017 | INR | 28.45 | 28.65 | 27.7 | 28 | 28 | -0.25 (-0.88%) | 45,926 |
