| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | INR | 30.05 | 31.8 | 30.05 | 31.1 | 31.1 | +0.1 (+0.32%) | 28,180 |
| 7 Apr 2017 | INR | 32.1 | 32.35 | 30.6 | 31 | 31 | -0.7 (-2.21%) | 42,946 |
| 6 Apr 2017 | INR | 32.5 | 33 | 31.5 | 31.7 | 31.7 | -1 (-3.06%) | 38,474 |
| 5 Apr 2017 | INR | 32.95 | 33.9 | 32.35 | 32.7 | 32.7 | +0.15 (+0.46%) | 54,886 |
| 3 Apr 2017 | INR | 32.05 | 33.35 | 32.05 | 32.55 | 32.55 | +0.15 (+0.46%) | 35,268 |
| 31 Mar 2017 | INR | 32.8 | 33.45 | 31.9 | 32.4 | 32.4 | -0.65 (-1.97%) | 107,486 |
| 30 Mar 2017 | INR | 33.95 | 33.95 | 32.65 | 33.05 | 33.05 | +0.4 (+1.23%) | 57,349 |
| 29 Mar 2017 | INR | 33.2 | 33.3 | 32.1 | 32.65 | 32.65 | +0.8 (+2.51%) | 67,437 |
| 28 Mar 2017 | INR | 30.45 | 31.85 | 30.35 | 31.85 | 31.85 | +1.5 (+4.94%) | 33,707 |
| 27 Mar 2017 | INR | 30.25 | 30.6 | 29.6 | 30.35 | 30.35 | +1 (+3.41%) | 48,617 |
| 24 Mar 2017 | INR | 29.65 | 29.9 | 29.2 | 29.35 | 29.35 | -0.55 (-1.84%) | 76,764 |
| 23 Mar 2017 | INR | 29.95 | 30.4 | 29.3 | 29.9 | 29.9 | +0.05 (+0.17%) | 35,431 |
| 22 Mar 2017 | INR | 30.95 | 30.95 | 29.7 | 29.85 | 29.85 | -1.1 (-3.55%) | 66,448 |
| 21 Mar 2017 | INR | 31.8 | 31.8 | 30.85 | 30.95 | 30.95 | -0.7 (-2.21%) | 24,347 |
| 20 Mar 2017 | INR | 32.15 | 32.35 | 31.4 | 31.65 | 31.65 | -0.4 (-1.25%) | 26,142 |
| 17 Mar 2017 | INR | 31.5 | 32.2 | 31.25 | 32.05 | 32.05 | +0.9 (+2.89%) | 41,210 |
| 16 Mar 2017 | INR | 32.15 | 32.15 | 30.55 | 31.15 | 31.15 | -0.95 (-2.96%) | 92,334 |
| 15 Mar 2017 | INR | 32.75 | 32.95 | 31.7 | 32.1 | 32.1 | -0.65 (-1.98%) | 30,338 |
| 14 Mar 2017 | INR | 33 | 33.1 | 32.05 | 32.75 | 32.75 | +0.85 (+2.66%) | 47,511 |
| 10 Mar 2017 | INR | 33.1 | 33.45 | 31.55 | 31.9 | 31.9 | -0.55 (-1.69%) | 28,182 |
| 9 Mar 2017 | INR | 32.45 | 33 | 32.25 | 32.45 | 32.45 | +0.45 (+1.41%) | 39,543 |
| 8 Mar 2017 | INR | 31.85 | 32.45 | 31.55 | 32 | 32 | +0.05 (+0.16%) | 82,991 |
| 7 Mar 2017 | INR | 33 | 33.25 | 31.6 | 31.95 | 31.95 | -0.1 (-0.31%) | 247,739 |
| 6 Mar 2017 | INR | 31.1 | 32.5 | 31.1 | 32.05 | 32.05 | +0.55 (+1.75%) | 60,681 |
| 3 Mar 2017 | INR | 31 | 31.8 | 29.55 | 31.5 | 31.5 | +1.2 (+3.96%) | 91,772 |
| 2 Mar 2017 | INR | 30.5 | 31.45 | 30.2 | 30.3 | 30.3 | -0.45 (-1.46%) | 23,611 |
| 1 Mar 2017 | INR | 31.4 | 31.4 | 29.6 | 30.75 | 30.75 | +0.5 (+1.65%) | 17,343 |
| 28 Feb 2017 | INR | 30.8 | 31 | 29.8 | 30.25 | 30.25 | -0.05 (-0.17%) | 71,269 |
| 27 Feb 2017 | INR | 31.75 | 31.75 | 30.1 | 30.3 | 30.3 | -0.35 (-1.14%) | 12,095 |
| 23 Feb 2017 | INR | 32 | 32.5 | 30.25 | 30.65 | 30.65 | -1.15 (-3.62%) | 95,642 |
