| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 33.6 | 34.9 | 32.1 | 33.75 | 33.75 | -0.1 (-0.30%) | 470,421 |
| 31 Mar 2017 | INR | 34.9 | 34.95 | 33.4 | 33.85 | 33.85 | -0.7 (-2.03%) | 314,021 |
| 30 Mar 2017 | INR | 35.5 | 35.5 | 34.2 | 34.55 | 34.55 | -0.95 (-2.68%) | 477,288 |
| 29 Mar 2017 | INR | 35.9 | 35.9 | 34.7 | 35.5 | 35.5 | +2.85 (+8.73%) | 1,884,453 |
| 28 Mar 2017 | INR | 29.9 | 32.65 | 29.85 | 32.65 | 32.65 | +2.95 (+9.93%) | 502,466 |
| 27 Mar 2017 | INR | 29.95 | 30 | 29.55 | 29.7 | 29.7 | -0.1 (-0.34%) | 198,445 |
| 24 Mar 2017 | INR | 30.5 | 30.55 | 29.5 | 29.8 | 29.8 | -0.6 (-1.97%) | 593,504 |
| 23 Mar 2017 | INR | 30.7 | 30.95 | 30.1 | 30.4 | 30.4 | -0.4 (-1.30%) | 324,082 |
| 22 Mar 2017 | INR | 31.55 | 31.75 | 30.5 | 30.8 | 30.8 | -0.85 (-2.69%) | 251,931 |
| 21 Mar 2017 | INR | 32.65 | 32.7 | 31.55 | 31.65 | 31.65 | -0.8 (-2.47%) | 272,619 |
| 20 Mar 2017 | INR | 32.9 | 32.95 | 32.4 | 32.45 | 32.45 | -0.3 (-0.92%) | 136,848 |
| 17 Mar 2017 | INR | 32.85 | 33.25 | 32.6 | 32.75 | 32.75 | +0.1 (+0.31%) | 255,662 |
| 16 Mar 2017 | INR | 32.4 | 33.15 | 32.25 | 32.65 | 32.65 | +0.45 (+1.40%) | 303,864 |
| 15 Mar 2017 | INR | 32.9 | 33.05 | 32.05 | 32.2 | 32.2 | -0.5 (-1.53%) | 207,830 |
| 14 Mar 2017 | INR | 33.9 | 33.9 | 32.6 | 32.7 | 32.7 | -0.05 (-0.15%) | 138,935 |
| 10 Mar 2017 | INR | 33.25 | 33.3 | 32.65 | 32.75 | 32.75 | -0.3 (-0.91%) | 150,112 |
| 9 Mar 2017 | INR | 33.3 | 33.5 | 32.9 | 33.05 | 33.05 | -0.25 (-0.75%) | 139,047 |
| 8 Mar 2017 | INR | 33.85 | 33.85 | 33.2 | 33.3 | 33.3 | -0.4 (-1.19%) | 156,369 |
| 7 Mar 2017 | INR | 34.05 | 34.2 | 33.6 | 33.7 | 33.7 | -0.15 (-0.44%) | 138,272 |
| 6 Mar 2017 | INR | 33.8 | 34.4 | 33.75 | 33.85 | 33.85 | +0.2 (+0.59%) | 142,221 |
| 3 Mar 2017 | INR | 33.5 | 34.45 | 33.45 | 33.65 | 33.65 | -0.4 (-1.17%) | 326,350 |
| 2 Mar 2017 | INR | 35.8 | 36.2 | 33.8 | 34.05 | 34.05 | -1.6 (-4.49%) | 411,862 |
| 1 Mar 2017 | INR | 34.4 | 36.1 | 34.15 | 35.65 | 35.65 | +1.5 (+4.39%) | 776,350 |
| 28 Feb 2017 | INR | 33.5 | 34.3 | 33.15 | 34.15 | 34.15 | +0.8 (+2.40%) | 486,769 |
| 27 Feb 2017 | INR | 33.85 | 34.45 | 33.1 | 33.35 | 33.35 | -0.5 (-1.48%) | 208,101 |
| 23 Feb 2017 | INR | 34.1 | 34.5 | 33.75 | 33.85 | 33.85 | -0.2 (-0.59%) | 494,710 |
| 22 Feb 2017 | INR | 34.95 | 34.95 | 33.85 | 34.05 | 34.05 | -0.5 (-1.45%) | 307,565 |
| 21 Feb 2017 | INR | 34.6 | 35.35 | 34.4 | 34.55 | 34.55 | +0.1 (+0.29%) | 397,126 |
| 20 Feb 2017 | INR | 34.9 | 35.4 | 34.1 | 34.45 | 34.45 | -0.3 (-0.86%) | 362,089 |
| 17 Feb 2017 | INR | 34.8 | 35.6 | 34.6 | 34.75 | 34.75 | +0.35 (+1.02%) | 385,969 |
