| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 64.75 | 65.95 | 63.8 | 65.35 | 65.35 | +1.1 (+1.71%) | 1,012,798 |
| 3 Apr 2017 | INR | 64.9 | 65.4 | 63.1 | 64.25 | 64.25 | +0.85 (+1.34%) | 832,200 |
| 31 Mar 2017 | INR | 64.75 | 65.05 | 63.25 | 63.4 | 63.4 | -1.2 (-1.86%) | 661,472 |
| 30 Mar 2017 | INR | 66.5 | 67 | 64.5 | 64.6 | 64.6 | -0.6 (-0.92%) | 1,137,386 |
| 29 Mar 2017 | INR | 64.5 | 66.6 | 64.45 | 65.2 | 65.2 | +0.95 (+1.48%) | 1,673,966 |
| 28 Mar 2017 | INR | 65.65 | 65.65 | 64 | 64.25 | 64.25 | -0.9 (-1.38%) | 540,714 |
| 27 Mar 2017 | INR | 64.75 | 66 | 64.7 | 65.15 | 65.15 | +1 (+1.56%) | 1,268,476 |
| 24 Mar 2017 | INR | 65.3 | 65.7 | 63.9 | 64.15 | 64.15 | -0.7 (-1.08%) | 734,638 |
| 23 Mar 2017 | INR | 62.9 | 65 | 62.9 | 64.85 | 64.85 | +1.9 (+3.02%) | 768,302 |
| 22 Mar 2017 | INR | 63.5 | 63.8 | 62.7 | 62.95 | 62.95 | -1.4 (-2.18%) | 645,535 |
| 21 Mar 2017 | INR | 66.45 | 66.7 | 64 | 64.35 | 64.35 | -1.85 (-2.79%) | 869,158 |
| 20 Mar 2017 | INR | 66 | 67.7 | 65.75 | 66.2 | 66.2 | +1 (+1.53%) | 2,354,308 |
| 17 Mar 2017 | INR | 65.2 | 66.75 | 65 | 65.2 | 65.2 | +0.85 (+1.32%) | 2,083,124 |
| 16 Mar 2017 | INR | 62.5 | 64.7 | 62.5 | 64.35 | 64.35 | +2.55 (+4.13%) | 2,549,183 |
| 15 Mar 2017 | INR | 61.8 | 62.8 | 61.1 | 61.8 | 61.8 | +0.45 (+0.73%) | 1,044,624 |
| 14 Mar 2017 | INR | 63.05 | 63.5 | 60.8 | 61.35 | 61.35 | +1.25 (+2.08%) | 1,187,629 |
| 10 Mar 2017 | INR | 60.55 | 60.8 | 59.5 | 60.1 | 60.1 | +0.7 (+1.18%) | 672,599 |
| 9 Mar 2017 | INR | 58.9 | 60.3 | 58.6 | 59.4 | 59.4 | +0.55 (+0.93%) | 417,888 |
| 8 Mar 2017 | INR | 60 | 60.45 | 58.8 | 58.85 | 58.85 | -1 (-1.67%) | 276,136 |
| 7 Mar 2017 | INR | 60.45 | 61.15 | 59.55 | 59.85 | 59.85 | -0.6 (-0.99%) | 370,636 |
| 6 Mar 2017 | INR | 60.6 | 61.8 | 60.1 | 60.45 | 60.45 | +0.55 (+0.92%) | 652,678 |
| 3 Mar 2017 | INR | 58.9 | 60.45 | 58.55 | 59.9 | 59.9 | +0.8 (+1.35%) | 626,311 |
| 2 Mar 2017 | INR | 60.45 | 61 | 58.8 | 59.1 | 59.1 | -1.05 (-1.75%) | 479,727 |
| 1 Mar 2017 | INR | 60.95 | 61.75 | 59.55 | 60.15 | 60.15 | -0.45 (-0.74%) | 1,145,208 |
| 28 Feb 2017 | INR | 57.15 | 61.95 | 56.9 | 60.6 | 60.6 | +3.65 (+6.41%) | 3,576,276 |
| 27 Feb 2017 | INR | 57.55 | 57.7 | 56.8 | 56.95 | 56.95 | -0.4 (-0.70%) | 256,053 |
| 23 Feb 2017 | INR | 57.9 | 58.25 | 57.2 | 57.35 | 57.35 | -0.4 (-0.69%) | 371,048 |
| 22 Feb 2017 | INR | 57.8 | 59.35 | 57.35 | 57.75 | 57.75 | -0.05 (-0.09%) | 717,387 |
| 21 Feb 2017 | INR | 57.7 | 58.1 | 57.5 | 57.8 | 57.8 | +0.15 (+0.26%) | 269,751 |
| 20 Feb 2017 | INR | 57.2 | 58.2 | 56.6 | 57.65 | 57.65 | +0.9 (+1.59%) | 573,151 |
