| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 74.45 | 77.45 | 74.1 | 77 | 77 | +3.15 (+4.27%) | 986,285 |
| 5 Apr 2017 | INR | 70.6 | 74.9 | 70.5 | 73.85 | 73.85 | +4 (+5.73%) | 551,422 |
| 3 Apr 2017 | INR | 68.75 | 70.6 | 68.3 | 69.85 | 69.85 | +1.5 (+2.19%) | 81,136 |
| 31 Mar 2017 | INR | 68.7 | 69.75 | 67.8 | 68.35 | 68.35 | -0.25 (-0.36%) | 70,671 |
| 30 Mar 2017 | INR | 69 | 69.45 | 68 | 68.6 | 68.6 | +0.3 (+0.44%) | 86,877 |
| 29 Mar 2017 | INR | 70.2 | 70.3 | 67.8 | 68.3 | 68.3 | -1.4 (-2.01%) | 121,983 |
| 28 Mar 2017 | INR | 70.2 | 71.6 | 69.5 | 69.7 | 69.7 | -0.3 (-0.43%) | 118,692 |
| 27 Mar 2017 | INR | 71.45 | 72.7 | 69.8 | 70 | 70 | -1.35 (-1.89%) | 143,253 |
| 24 Mar 2017 | INR | 72.45 | 72.45 | 71.15 | 71.35 | 71.35 | -0.2 (-0.28%) | 79,633 |
| 23 Mar 2017 | INR | 71.6 | 72.25 | 70.8 | 71.55 | 71.55 | +0.55 (+0.77%) | 165,210 |
| 22 Mar 2017 | INR | 75.75 | 75.75 | 70.65 | 71 | 71 | -5.35 (-7.01%) | 274,154 |
| 21 Mar 2017 | INR | 77.95 | 78.2 | 75.25 | 76.35 | 76.35 | -0.95 (-1.23%) | 224,405 |
| 20 Mar 2017 | INR | 75.25 | 77.65 | 74.55 | 77.3 | 77.3 | +2.7 (+3.62%) | 382,236 |
| 17 Mar 2017 | INR | 72.5 | 75.85 | 71.55 | 74.6 | 74.6 | +2.9 (+4.04%) | 378,598 |
| 16 Mar 2017 | INR | 71.25 | 72.5 | 71.05 | 71.7 | 71.7 | +0.7 (+0.99%) | 87,002 |
| 15 Mar 2017 | INR | 71.25 | 72 | 70.2 | 71 | 71 | +0.2 (+0.28%) | 76,573 |
| 14 Mar 2017 | INR | 72.65 | 72.8 | 70.2 | 70.8 | 70.8 | -0.35 (-0.49%) | 58,367 |
| 10 Mar 2017 | INR | 71.75 | 73.2 | 70.75 | 71.15 | 71.15 | +0.65 (+0.92%) | 136,081 |
| 9 Mar 2017 | INR | 72.75 | 72.95 | 70.25 | 70.5 | 70.5 | -1.8 (-2.49%) | 97,865 |
| 8 Mar 2017 | INR | 73.9 | 73.9 | 72.05 | 72.3 | 72.3 | -0.35 (-0.48%) | 42,077 |
| 7 Mar 2017 | INR | 73.4 | 73.9 | 72.5 | 72.65 | 72.65 | -0.3 (-0.41%) | 57,839 |
| 6 Mar 2017 | INR | 74.1 | 74.75 | 72.45 | 72.95 | 72.95 | -0.7 (-0.95%) | 105,247 |
| 3 Mar 2017 | INR | 73.45 | 74.05 | 72.75 | 73.65 | 73.65 | +0.45 (+0.61%) | 57,805 |
| 2 Mar 2017 | INR | 74.5 | 75.75 | 72.7 | 73.2 | 73.2 | -1.35 (-1.81%) | 124,810 |
| 1 Mar 2017 | INR | 75.5 | 76 | 73.7 | 74.55 | 74.55 | -0.55 (-0.73%) | 164,663 |
| 28 Feb 2017 | INR | 78.05 | 79.2 | 73.5 | 75.1 | 75.1 | -3.65 (-4.63%) | 304,307 |
| 27 Feb 2017 | INR | 81 | 81.5 | 77.45 | 78.75 | 78.75 | -0.8 (-1.01%) | 295,363 |
| 23 Feb 2017 | INR | 82 | 82.2 | 79.2 | 79.55 | 79.55 | -1.1 (-1.36%) | 164,814 |
| 22 Feb 2017 | INR | 78.5 | 81.95 | 78.5 | 80.65 | 80.65 | +2.05 (+2.61%) | 753,654 |
| 21 Feb 2017 | INR | 78.2 | 79.7 | 77.85 | 78.6 | 78.6 | +2.45 (+3.22%) | 404,947 |
