| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 40.6 | 43.9 | 40.6 | 43.15 | 43.15 | +2.45 (+6.02%) | 134,578 |
| 3 Apr 2017 | INR | 40.65 | 41.5 | 40.4 | 40.7 | 40.7 | +0.05 (+0.12%) | 65,250 |
| 31 Mar 2017 | INR | 41.5 | 41.5 | 40.5 | 40.65 | 40.65 | -0.4 (-0.97%) | 41,749 |
| 30 Mar 2017 | INR | 41.2 | 41.75 | 40.85 | 41.05 | 41.05 | 0.0 (0.0%) | 57,346 |
| 29 Mar 2017 | INR | 41.05 | 41.7 | 40.8 | 41.05 | 41.05 | -0.1 (-0.24%) | 109,488 |
| 28 Mar 2017 | INR | 41.25 | 42 | 40.75 | 41.15 | 41.15 | +0.2 (+0.49%) | 155,340 |
| 27 Mar 2017 | INR | 42.05 | 42.4 | 40.7 | 40.95 | 40.95 | -1.05 (-2.50%) | 59,396 |
| 24 Mar 2017 | INR | 41.55 | 42.4 | 41.35 | 42 | 42 | +0.4 (+0.96%) | 127,028 |
| 23 Mar 2017 | INR | 41.45 | 41.85 | 41.15 | 41.6 | 41.6 | +0.15 (+0.36%) | 22,889 |
| 22 Mar 2017 | INR | 41.3 | 43.1 | 40.9 | 41.45 | 41.45 | +0.05 (+0.12%) | 142,952 |
| 21 Mar 2017 | INR | 43.85 | 43.85 | 41 | 41.4 | 41.4 | +0.15 (+0.36%) | 33,681 |
| 20 Mar 2017 | INR | 42.1 | 42.15 | 41.1 | 41.25 | 41.25 | -0.85 (-2.02%) | 33,447 |
| 17 Mar 2017 | INR | 42.15 | 42.4 | 41.75 | 42.1 | 42.1 | -0.2 (-0.47%) | 72,239 |
| 16 Mar 2017 | INR | 43.8 | 43.85 | 41.95 | 42.3 | 42.3 | -1.1 (-2.53%) | 70,957 |
| 15 Mar 2017 | INR | 43.6 | 44.05 | 42.65 | 43.4 | 43.4 | +0.35 (+0.81%) | 64,040 |
| 14 Mar 2017 | INR | 43.3 | 43.65 | 42.7 | 43.05 | 43.05 | +0.2 (+0.47%) | 35,548 |
| 10 Mar 2017 | INR | 42.4 | 43.25 | 42.35 | 42.85 | 42.85 | +0.3 (+0.71%) | 42,541 |
| 9 Mar 2017 | INR | 42.2 | 43.5 | 42.15 | 42.55 | 42.55 | +0.15 (+0.35%) | 72,213 |
| 8 Mar 2017 | INR | 42.95 | 43.2 | 42.2 | 42.4 | 42.4 | -0.1 (-0.24%) | 36,801 |
| 7 Mar 2017 | INR | 42.65 | 43.6 | 42.35 | 42.5 | 42.5 | -0.2 (-0.47%) | 20,493 |
| 6 Mar 2017 | INR | 43 | 43.3 | 42.05 | 42.7 | 42.7 | +0.15 (+0.35%) | 49,425 |
| 3 Mar 2017 | INR | 43.3 | 43.3 | 41.9 | 42.55 | 42.55 | -0.4 (-0.93%) | 254,278 |
| 2 Mar 2017 | INR | 42.75 | 47.2 | 42 | 42.95 | 42.95 | +0.8 (+1.90%) | 368,318 |
| 1 Mar 2017 | INR | 41.95 | 42.45 | 41.75 | 42.15 | 42.15 | +0.3 (+0.72%) | 44,031 |
| 28 Feb 2017 | INR | 42 | 42.4 | 41.5 | 41.85 | 41.85 | -0.3 (-0.71%) | 48,624 |
| 27 Feb 2017 | INR | 42.45 | 42.85 | 42 | 42.15 | 42.15 | -0.25 (-0.59%) | 27,757 |
| 23 Feb 2017 | INR | 43 | 43 | 42.25 | 42.4 | 42.4 | -0.1 (-0.24%) | 34,680 |
| 22 Feb 2017 | INR | 43.8 | 43.8 | 42.3 | 42.5 | 42.5 | -1.1 (-2.52%) | 34,908 |
| 21 Feb 2017 | INR | 42.75 | 43.85 | 42 | 43.6 | 43.6 | +1.3 (+3.07%) | 66,419 |
| 20 Feb 2017 | INR | 42.7 | 42.75 | 42.2 | 42.3 | 42.3 | -0.15 (-0.35%) | 68,167 |
