| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 32.95 | 34 | 32.75 | 33.8 | 33.8 | +1.45 (+4.48%) | 289,836 |
| 31 Mar 2017 | INR | 32.45 | 33.1 | 32.1 | 32.35 | 32.35 | +0.4 (+1.25%) | 250,441 |
| 30 Mar 2017 | INR | 30.1 | 32.75 | 30.1 | 31.95 | 31.95 | +1.55 (+5.10%) | 430,115 |
| 29 Mar 2017 | INR | 31.65 | 31.95 | 30.05 | 30.4 | 30.4 | -0.95 (-3.03%) | 350,868 |
| 28 Mar 2017 | INR | 31.95 | 32 | 31.05 | 31.35 | 31.35 | -0.1 (-0.32%) | 178,294 |
| 27 Mar 2017 | INR | 32.15 | 32.55 | 30.7 | 31.45 | 31.45 | -0.85 (-2.63%) | 301,694 |
| 24 Mar 2017 | INR | 32.9 | 33.1 | 31.9 | 32.3 | 32.3 | -0.55 (-1.67%) | 305,034 |
| 23 Mar 2017 | INR | 33.1 | 33.45 | 32.8 | 32.85 | 32.85 | -0.1 (-0.30%) | 331,439 |
| 22 Mar 2017 | INR | 33.55 | 33.6 | 32.6 | 32.95 | 32.95 | -0.8 (-2.37%) | 423,429 |
| 21 Mar 2017 | INR | 34.65 | 34.65 | 33.45 | 33.75 | 33.75 | -0.55 (-1.60%) | 188,189 |
| 20 Mar 2017 | INR | 35 | 35.3 | 34.2 | 34.3 | 34.3 | -0.45 (-1.29%) | 338,537 |
| 17 Mar 2017 | INR | 34.1 | 35.6 | 34 | 34.75 | 34.75 | +0.35 (+1.02%) | 688,033 |
| 16 Mar 2017 | INR | 34.3 | 34.75 | 34.2 | 34.4 | 34.4 | +0.2 (+0.58%) | 170,129 |
| 15 Mar 2017 | INR | 35 | 35 | 34 | 34.2 | 34.2 | -0.7 (-2.01%) | 297,278 |
| 14 Mar 2017 | INR | 35.55 | 35.8 | 34.8 | 34.9 | 34.9 | +0.35 (+1.01%) | 233,839 |
| 10 Mar 2017 | INR | 34.5 | 35.25 | 34.15 | 34.55 | 34.55 | +0.1 (+0.29%) | 178,957 |
| 9 Mar 2017 | INR | 34.4 | 35.5 | 34.25 | 34.45 | 34.45 | -0.15 (-0.43%) | 299,998 |
| 8 Mar 2017 | INR | 35.4 | 35.65 | 34.45 | 34.6 | 34.6 | -0.8 (-2.26%) | 223,433 |
| 7 Mar 2017 | INR | 37 | 37.1 | 35.25 | 35.4 | 35.4 | -1.55 (-4.19%) | 311,009 |
| 6 Mar 2017 | INR | 36.7 | 37.6 | 36.2 | 36.95 | 36.95 | +0.9 (+2.50%) | 642,077 |
| 3 Mar 2017 | INR | 34.3 | 36.5 | 33.85 | 36.05 | 36.05 | +1.85 (+5.41%) | 1,021,150 |
| 2 Mar 2017 | INR | 34.55 | 35.35 | 34.05 | 34.2 | 34.2 | -0.55 (-1.58%) | 159,451 |
| 1 Mar 2017 | INR | 35.3 | 35.35 | 34.6 | 34.75 | 34.75 | -0.05 (-0.14%) | 139,577 |
| 28 Feb 2017 | INR | 35 | 35.9 | 34.3 | 34.8 | 34.8 | -0.1 (-0.29%) | 412,413 |
| 27 Feb 2017 | INR | 34.7 | 35.9 | 34.55 | 34.9 | 34.9 | +0.45 (+1.31%) | 314,459 |
| 23 Feb 2017 | INR | 34.8 | 35.4 | 34 | 34.45 | 34.45 | +0.25 (+0.73%) | 350,465 |
| 22 Feb 2017 | INR | 35 | 35.2 | 34 | 34.2 | 34.2 | -0.65 (-1.87%) | 283,414 |
| 21 Feb 2017 | INR | 36 | 36.2 | 34.65 | 34.85 | 34.85 | -1.2 (-3.33%) | 373,607 |
| 20 Feb 2017 | INR | 36 | 36.8 | 35.8 | 36.05 | 36.05 | +0.75 (+2.12%) | 517,235 |
| 17 Feb 2017 | INR | 35.35 | 36.15 | 35.05 | 35.3 | 35.3 | +0.6 (+1.73%) | 444,668 |
