| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 39.6 | 40.9 | 38.2 | 40.8 | 40.8 | +1.05 (+2.64%) | 6,983 |
| 30 Mar 2017 | INR | 41.95 | 41.95 | 39.4 | 39.75 | 39.75 | -1.15 (-2.81%) | 9,981 |
| 29 Mar 2017 | INR | 41.1 | 43.5 | 40.9 | 40.9 | 40.9 | -2.15 (-4.99%) | 21,397 |
| 28 Mar 2017 | INR | 43 | 44.5 | 42.25 | 43.05 | 43.05 | -0.9 (-2.05%) | 7,070 |
| 27 Mar 2017 | INR | 45.95 | 45.95 | 43.65 | 43.95 | 43.95 | -1.95 (-4.25%) | 10,365 |
| 24 Mar 2017 | INR | 44.7 | 45.9 | 44.5 | 45.9 | 45.9 | +0.7 (+1.55%) | 2,684 |
| 23 Mar 2017 | INR | 45.8 | 46.3 | 44.55 | 45.2 | 45.2 | +1.1 (+2.49%) | 10,758 |
| 22 Mar 2017 | INR | 41.25 | 44.1 | 41.25 | 44.1 | 44.1 | +2.1 (+5%) | 11,786 |
| 21 Mar 2017 | INR | 41.35 | 43 | 41.3 | 42 | 42 | 0.0 (0.0%) | 3,648 |
| 20 Mar 2017 | INR | 39 | 42 | 39 | 42 | 42 | +2 (+5%) | 22,183 |
| 17 Mar 2017 | INR | 40.4 | 40.4 | 39.15 | 40 | 40 | 0.0 (0.0%) | 4,250 |
| 16 Mar 2017 | INR | 38.8 | 40.45 | 38.8 | 40 | 40 | +0.7 (+1.78%) | 5,544 |
| 15 Mar 2017 | INR | 39.1 | 40 | 38.55 | 39.3 | 39.3 | -0.35 (-0.88%) | 10,096 |
| 14 Mar 2017 | INR | 41 | 41.85 | 38.65 | 39.65 | 39.65 | -1 (-2.46%) | 22,941 |
| 10 Mar 2017 | INR | 39.9 | 41.85 | 39.9 | 40.65 | 40.65 | +0.75 (+1.88%) | 15,796 |
| 9 Mar 2017 | INR | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | -0.4 (-0.99%) | 6,696 |
| 8 Mar 2017 | INR | 42 | 43 | 40.3 | 40.3 | 40.3 | -2.1 (-4.95%) | 22,650 |
| 7 Mar 2017 | INR | 45.5 | 47.35 | 41.95 | 42.4 | 42.4 | -3.35 (-7.32%) | 37,362 |
| 6 Mar 2017 | INR | 50 | 50 | 45.1 | 45.75 | 45.75 | -4.1 (-8.22%) | 19,068 |
| 3 Mar 2017 | INR | 51.2 | 52 | 49.55 | 49.85 | 49.85 | -1.95 (-3.76%) | 19,345 |
| 2 Mar 2017 | INR | 52 | 54 | 51 | 51.8 | 51.8 | -0.5 (-0.96%) | 4,405 |
| 1 Mar 2017 | INR | 52.5 | 53.5 | 52 | 52.3 | 52.3 | -1 (-1.88%) | 5,783 |
| 28 Feb 2017 | INR | 51.6 | 54.45 | 51.6 | 53.3 | 53.3 | +1.3 (+2.50%) | 9,530 |
| 27 Feb 2017 | INR | 51 | 53.5 | 50.6 | 52 | 52 | +0.7 (+1.36%) | 5,357 |
| 23 Feb 2017 | INR | 52.75 | 56.5 | 47.7 | 51.3 | 51.3 | -0.2 (-0.39%) | 6,801 |
| 22 Feb 2017 | INR | 52.95 | 53.95 | 50.5 | 51.5 | 51.5 | -1.45 (-2.74%) | 9,846 |
| 21 Feb 2017 | INR | 51.15 | 54.5 | 51.15 | 52.95 | 52.95 | +0.75 (+1.44%) | 19,434 |
| 20 Feb 2017 | INR | 49 | 53 | 49 | 52.2 | 52.2 | +3.45 (+7.08%) | 33,236 |
| 17 Feb 2017 | INR | 49 | 50 | 48 | 48.75 | 48.75 | -0.1 (-0.20%) | 12,941 |
| 16 Feb 2017 | INR | 45.95 | 49 | 45.95 | 48.85 | 48.85 | +1.55 (+3.28%) | 5,173 |
