| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 83.5 | 90 | 83.4 | 87.45 | 87.45 | +3.95 (+4.73%) | 1,330,970 |
| 31 Mar 2017 | INR | 82.85 | 84.65 | 81.3 | 83.5 | 83.5 | +1.2 (+1.46%) | 743,028 |
| 30 Mar 2017 | INR | 83 | 85.7 | 81.65 | 82.3 | 82.3 | +0.8 (+0.98%) | 648,360 |
| 29 Mar 2017 | INR | 86.25 | 87 | 79.6 | 81.5 | 81.5 | -4.5 (-5.23%) | 2,061,117 |
| 28 Mar 2017 | INR | 82.4 | 87.5 | 81.2 | 86 | 86 | +4.65 (+5.72%) | 1,867,751 |
| 27 Mar 2017 | INR | 76 | 85.5 | 75.75 | 81.35 | 81.35 | +5.5 (+7.25%) | 2,422,766 |
| 24 Mar 2017 | INR | 71 | 80 | 70.9 | 75.85 | 75.85 | +4.95 (+6.98%) | 2,060,192 |
| 23 Mar 2017 | INR | 71 | 72 | 70.25 | 70.9 | 70.9 | +1.05 (+1.50%) | 310,813 |
| 22 Mar 2017 | INR | 69 | 70.95 | 67.85 | 69.85 | 69.85 | +0.15 (+0.22%) | 195,141 |
| 21 Mar 2017 | INR | 71.5 | 71.5 | 69.45 | 69.7 | 69.7 | -1.5 (-2.11%) | 122,274 |
| 20 Mar 2017 | INR | 69.3 | 72.25 | 69.15 | 71.2 | 71.2 | +1.65 (+2.37%) | 386,185 |
| 17 Mar 2017 | INR | 67 | 71.5 | 67 | 69.55 | 69.55 | +2.5 (+3.73%) | 945,236 |
| 16 Mar 2017 | INR | 67 | 68.45 | 66.6 | 67.05 | 67.05 | +0.1 (+0.15%) | 931,577 |
| 15 Mar 2017 | INR | 67.9 | 69 | 66.45 | 66.95 | 66.95 | -0.95 (-1.40%) | 618,692 |
| 14 Mar 2017 | INR | 68.8 | 69.8 | 67.05 | 67.9 | 67.9 | +0.15 (+0.22%) | 219,596 |
| 10 Mar 2017 | INR | 68.55 | 70.4 | 66.55 | 67.75 | 67.75 | -0.45 (-0.66%) | 279,789 |
| 9 Mar 2017 | INR | 72 | 72.1 | 67.1 | 68.2 | 68.2 | -1.05 (-1.52%) | 746,919 |
| 8 Mar 2017 | INR | 66.6 | 72.3 | 66.6 | 69.25 | 69.25 | +1.7 (+2.52%) | 556,304 |
| 7 Mar 2017 | INR | 66.25 | 68 | 65.9 | 67.55 | 67.55 | +0.4 (+0.60%) | 125,933 |
| 6 Mar 2017 | INR | 65.05 | 72 | 64.3 | 67.15 | 67.15 | +2 (+3.07%) | 209,971 |
| 3 Mar 2017 | INR | 64.75 | 66.7 | 64.05 | 65.15 | 65.15 | +0.75 (+1.16%) | 123,577 |
| 2 Mar 2017 | INR | 65.25 | 67.85 | 64.05 | 64.4 | 64.4 | -0.7 (-1.08%) | 330,603 |
| 1 Mar 2017 | INR | 66 | 66.45 | 64.75 | 65.1 | 65.1 | -0.45 (-0.69%) | 150,420 |
| 28 Feb 2017 | INR | 66.25 | 67.95 | 64.9 | 65.55 | 65.55 | -0.7 (-1.06%) | 126,923 |
| 27 Feb 2017 | INR | 68 | 69 | 65.5 | 66.25 | 66.25 | -2 (-2.93%) | 150,099 |
| 23 Feb 2017 | INR | 70.9 | 71.45 | 67.9 | 68.25 | 68.25 | -1.8 (-2.57%) | 142,357 |
| 22 Feb 2017 | INR | 73 | 74 | 68.5 | 70.05 | 70.05 | -2.8 (-3.84%) | 417,820 |
| 21 Feb 2017 | INR | 70 | 74.75 | 69.1 | 72.85 | 72.85 | +2.5 (+3.55%) | 1,282,500 |
| 20 Feb 2017 | INR | 67.3 | 73.4 | 67.25 | 70.35 | 70.35 | +3.05 (+4.53%) | 723,406 |
| 17 Feb 2017 | INR | 68.3 | 68.85 | 66.5 | 67.3 | 67.3 | -0.35 (-0.52%) | 142,734 |
