| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 34.5 | 34.9 | 33.7 | 34 | 34 | -0.25 (-0.73%) | 312,270 |
| 3 Apr 2017 | INR | 33.65 | 35.5 | 33.6 | 34.25 | 34.25 | +1.05 (+3.16%) | 711,453 |
| 31 Mar 2017 | INR | 30.55 | 33.65 | 30.55 | 33.2 | 33.2 | +2.6 (+8.50%) | 935,305 |
| 30 Mar 2017 | INR | 31.4 | 31.4 | 30.2 | 30.6 | 30.6 | -0.35 (-1.13%) | 327,660 |
| 29 Mar 2017 | INR | 32.15 | 32.3 | 30.6 | 30.95 | 30.95 | -0.6 (-1.90%) | 281,954 |
| 28 Mar 2017 | INR | 30.5 | 32.25 | 30.3 | 31.55 | 31.55 | +1.3 (+4.30%) | 527,045 |
| 27 Mar 2017 | INR | 30.9 | 31.1 | 30.05 | 30.25 | 30.25 | -0.6 (-1.94%) | 194,451 |
| 24 Mar 2017 | INR | 31.1 | 31.9 | 30.75 | 30.85 | 30.85 | -0.15 (-0.48%) | 204,703 |
| 23 Mar 2017 | INR | 31.4 | 32.4 | 30.75 | 31 | 31 | -0.05 (-0.16%) | 249,174 |
| 22 Mar 2017 | INR | 31.25 | 32.65 | 30.8 | 31.05 | 31.05 | -1.05 (-3.27%) | 330,981 |
| 21 Mar 2017 | INR | 32.75 | 33.35 | 31.05 | 32.1 | 32.1 | -0.55 (-1.68%) | 709,690 |
| 20 Mar 2017 | INR | 32.1 | 35.2 | 30.05 | 32.65 | 32.65 | +0.8 (+2.51%) | 2,912,435 |
| 17 Mar 2017 | INR | 29 | 32.9 | 28.8 | 31.85 | 31.85 | +3.1 (+10.78%) | 1,479,498 |
| 16 Mar 2017 | INR | 29 | 29.9 | 27.35 | 28.75 | 28.75 | -0.1 (-0.35%) | 379,258 |
| 15 Mar 2017 | INR | 27.65 | 29.9 | 27.6 | 28.85 | 28.85 | +1.8 (+6.65%) | 778,273 |
| 14 Mar 2017 | INR | 26 | 27.7 | 25.7 | 27.05 | 27.05 | +1.55 (+6.08%) | 347,838 |
| 10 Mar 2017 | INR | 25.8 | 26.15 | 25.35 | 25.5 | 25.5 | 0.0 (0.0%) | 56,977 |
| 9 Mar 2017 | INR | 25.2 | 26.5 | 25.05 | 25.5 | 25.5 | -0.1 (-0.39%) | 75,869 |
| 8 Mar 2017 | INR | 26.05 | 26.4 | 24.7 | 25.6 | 25.6 | -0.45 (-1.73%) | 136,438 |
| 7 Mar 2017 | INR | 26.6 | 26.9 | 25.75 | 26.05 | 26.05 | -0.7 (-2.62%) | 87,741 |
| 6 Mar 2017 | INR | 27.1 | 27.5 | 26.3 | 26.75 | 26.75 | -0.45 (-1.65%) | 129,088 |
| 3 Mar 2017 | INR | 27.45 | 27.65 | 26.1 | 27.2 | 27.2 | +0.25 (+0.93%) | 155,994 |
| 2 Mar 2017 | INR | 28.45 | 29.4 | 26.7 | 26.95 | 26.95 | -1.25 (-4.43%) | 279,175 |
| 1 Mar 2017 | INR | 28.95 | 29.7 | 28.1 | 28.2 | 28.2 | -0.7 (-2.42%) | 207,599 |
| 28 Feb 2017 | INR | 29.8 | 30.65 | 28.6 | 28.9 | 28.9 | -0.7 (-2.36%) | 595,267 |
| 27 Feb 2017 | INR | 26.25 | 30.85 | 26.15 | 29.6 | 29.6 | +3.35 (+12.76%) | 2,151,735 |
| 23 Feb 2017 | INR | 24.1 | 26.85 | 23.6 | 26.25 | 26.25 | +2.15 (+8.92%) | 410,492 |
| 22 Feb 2017 | INR | 25.75 | 25.75 | 23.95 | 24.1 | 24.1 | -1.15 (-4.55%) | 109,125 |
| 21 Feb 2017 | INR | 25.35 | 25.65 | 25 | 25.25 | 25.25 | -0.1 (-0.39%) | 77,915 |
| 20 Feb 2017 | INR | 25.2 | 25.95 | 25.1 | 25.35 | 25.35 | +0.15 (+0.60%) | 104,722 |
