| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 106 | 108.75 | 105.8 | 107.75 | 107.75 | +1.1 (+1.03%) | 158,626 |
| 31 Mar 2017 | INR | 103 | 107.95 | 103 | 106.65 | 106.65 | +1.95 (+1.86%) | 400,406 |
| 30 Mar 2017 | INR | 103 | 106 | 103 | 104.7 | 104.7 | +1.45 (+1.40%) | 211,384 |
| 29 Mar 2017 | INR | 102 | 104.35 | 101.2 | 103.25 | 103.25 | +2.95 (+2.94%) | 383,001 |
| 28 Mar 2017 | INR | 101.5 | 101.55 | 98.9 | 100.3 | 100.3 | 0.0 (0.0%) | 256,909 |
| 27 Mar 2017 | INR | 102.05 | 102.5 | 100.15 | 100.3 | 100.3 | -1.5 (-1.47%) | 72,494 |
| 24 Mar 2017 | INR | 102 | 103.2 | 101.15 | 101.8 | 101.8 | +0.15 (+0.15%) | 206,862 |
| 23 Mar 2017 | INR | 102 | 102 | 101.15 | 101.65 | 101.65 | +1.15 (+1.14%) | 125,566 |
| 22 Mar 2017 | INR | 100.8 | 102.25 | 99.55 | 100.5 | 100.5 | -0.25 (-0.25%) | 106,400 |
| 21 Mar 2017 | INR | 101.5 | 102.4 | 100.25 | 100.75 | 100.75 | -0.55 (-0.54%) | 115,775 |
| 20 Mar 2017 | INR | 102.05 | 102.6 | 101 | 101.3 | 101.3 | -0.7 (-0.69%) | 74,650 |
| 17 Mar 2017 | INR | 103.5 | 103.7 | 101.5 | 102 | 102 | -1.1 (-1.07%) | 108,897 |
| 16 Mar 2017 | INR | 103 | 103.8 | 102.5 | 103.1 | 103.1 | +0.9 (+0.88%) | 126,404 |
| 15 Mar 2017 | INR | 102.1 | 103.45 | 101.7 | 102.2 | 102.2 | +0.3 (+0.29%) | 97,347 |
| 14 Mar 2017 | INR | 105.4 | 105.4 | 101.5 | 101.9 | 101.9 | -1 (-0.97%) | 148,390 |
| 10 Mar 2017 | INR | 105.1 | 105.4 | 102.35 | 102.9 | 102.9 | -1.4 (-1.34%) | 123,505 |
| 9 Mar 2017 | INR | 103.25 | 107.85 | 103.15 | 104.3 | 104.3 | +1.15 (+1.11%) | 192,300 |
| 8 Mar 2017 | INR | 105.5 | 105.5 | 102.7 | 103.15 | 103.15 | -1.8 (-1.72%) | 73,881 |
| 7 Mar 2017 | INR | 105.5 | 105.9 | 104.55 | 104.95 | 104.95 | -0.15 (-0.14%) | 82,464 |
| 6 Mar 2017 | INR | 105.9 | 107 | 104.65 | 105.1 | 105.1 | -0.8 (-0.76%) | 95,798 |
| 3 Mar 2017 | INR | 106 | 106.45 | 105.2 | 105.9 | 105.9 | -0.35 (-0.33%) | 100,313 |
| 2 Mar 2017 | INR | 110.2 | 110.2 | 105.1 | 106.25 | 106.25 | -2.85 (-2.61%) | 220,287 |
| 1 Mar 2017 | INR | 108.1 | 110.45 | 107.7 | 109.1 | 109.1 | +1.25 (+1.16%) | 199,381 |
| 28 Feb 2017 | INR | 110.1 | 110.85 | 107.2 | 107.85 | 107.85 | +0.35 (+0.33%) | 332,348 |
| 27 Feb 2017 | INR | 106.9 | 108.25 | 106 | 107.5 | 107.5 | +1.35 (+1.27%) | 111,059 |
| 23 Feb 2017 | INR | 106.85 | 107.9 | 105.8 | 106.15 | 106.15 | +0.15 (+0.14%) | 111,166 |
| 22 Feb 2017 | INR | 109.5 | 109.9 | 105.55 | 106 | 106 | -2.8 (-2.57%) | 123,524 |
| 21 Feb 2017 | INR | 108.6 | 111.65 | 106.6 | 108.8 | 108.8 | +0.7 (+0.65%) | 266,185 |
| 20 Feb 2017 | INR | 109.25 | 110.4 | 107.5 | 108.1 | 108.1 | -1.5 (-1.37%) | 158,691 |
| 17 Feb 2017 | INR | 105.95 | 110.4 | 105.2 | 109.6 | 109.6 | +3.7 (+3.49%) | 344,372 |
