| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 162.5 | 164.7 | 161.2 | 163.75 | 163.75 | +3.65 (+2.28%) | 76,683 |
| 31 Mar 2017 | INR | 155.4 | 163.75 | 154.5 | 160.1 | 160.1 | +4.5 (+2.89%) | 49,633 |
| 30 Mar 2017 | INR | 153.65 | 156.65 | 153.65 | 155.6 | 155.6 | +1.65 (+1.07%) | 11,639 |
| 29 Mar 2017 | INR | 153.7 | 156.5 | 153 | 153.95 | 153.95 | +1.65 (+1.08%) | 119,675 |
| 28 Mar 2017 | INR | 155 | 159 | 152 | 152.3 | 152.3 | -2.35 (-1.52%) | 18,278 |
| 27 Mar 2017 | INR | 156.3 | 158.9 | 153.25 | 154.65 | 154.65 | -1.65 (-1.06%) | 15,941 |
| 24 Mar 2017 | INR | 149 | 157.4 | 149 | 156.3 | 156.3 | +6.85 (+4.58%) | 66,143 |
| 23 Mar 2017 | INR | 146.85 | 152.3 | 146.6 | 149.45 | 149.45 | +3.05 (+2.08%) | 12,762 |
| 22 Mar 2017 | INR | 147.5 | 149.5 | 146 | 146.4 | 146.4 | -3.25 (-2.17%) | 12,556 |
| 21 Mar 2017 | INR | 149.8 | 153.25 | 148.85 | 149.65 | 149.65 | -0.15 (-0.10%) | 24,130 |
| 20 Mar 2017 | INR | 153.5 | 153.5 | 149.25 | 149.8 | 149.8 | -3.1 (-2.03%) | 15,718 |
| 17 Mar 2017 | INR | 156.65 | 157.5 | 152 | 152.9 | 152.9 | -3.15 (-2.02%) | 20,677 |
| 16 Mar 2017 | INR | 156.6 | 158.65 | 155.2 | 156.05 | 156.05 | +1.05 (+0.68%) | 40,216 |
| 15 Mar 2017 | INR | 159.05 | 159.05 | 154.25 | 155 | 155 | -2.6 (-1.65%) | 19,094 |
| 14 Mar 2017 | INR | 158 | 161.9 | 156.2 | 157.6 | 157.6 | +0.25 (+0.16%) | 14,587 |
| 10 Mar 2017 | INR | 159.65 | 161.4 | 156.3 | 157.35 | 157.35 | -0.8 (-0.51%) | 12,746 |
| 9 Mar 2017 | INR | 160.35 | 160.5 | 157.55 | 158.15 | 158.15 | -1.85 (-1.16%) | 13,008 |
| 8 Mar 2017 | INR | 162.7 | 163.5 | 159.3 | 160 | 160 | -3.6 (-2.20%) | 19,574 |
| 7 Mar 2017 | INR | 161.5 | 165.1 | 160.7 | 163.6 | 163.6 | +2.95 (+1.84%) | 52,508 |
| 6 Mar 2017 | INR | 161.55 | 162.9 | 160 | 160.65 | 160.65 | 0.0 (0.0%) | 15,815 |
| 3 Mar 2017 | INR | 161 | 162.25 | 159.25 | 160.65 | 160.65 | -0.55 (-0.34%) | 17,724 |
| 2 Mar 2017 | INR | 164.85 | 166 | 160 | 161.2 | 161.2 | -3.4 (-2.07%) | 23,909 |
| 1 Mar 2017 | INR | 165.25 | 167.2 | 163.55 | 164.6 | 164.6 | +0.05 (+0.03%) | 68,924 |
| 28 Feb 2017 | INR | 162.6 | 167.3 | 162 | 164.55 | 164.55 | +4.35 (+2.72%) | 68,656 |
| 27 Feb 2017 | INR | 164.4 | 165.8 | 159.15 | 160.2 | 160.2 | -3.25 (-1.99%) | 18,667 |
| 23 Feb 2017 | INR | 165.85 | 166 | 163 | 163.45 | 163.45 | -1.9 (-1.15%) | 15,997 |
| 22 Feb 2017 | INR | 165.95 | 170.25 | 164.95 | 165.35 | 165.35 | +0.15 (+0.09%) | 66,404 |
| 21 Feb 2017 | INR | 163.65 | 169.2 | 163.55 | 165.2 | 165.2 | -1.5 (-0.90%) | 32,010 |
| 20 Feb 2017 | INR | 164 | 169.65 | 162.7 | 166.7 | 166.7 | +3.7 (+2.27%) | 80,410 |
| 17 Feb 2017 | INR | 164.45 | 165.6 | 162.3 | 163 | 163 | +0.25 (+0.15%) | 35,379 |
