| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 125 | 127.25 | 124.75 | 126.7 | 126.7 | -0.3 (-0.24%) | 50,590 |
| 31 Mar 2017 | INR | 126 | 128.8 | 125.6 | 127 | 127 | +0.9 (+0.71%) | 55,498 |
| 30 Mar 2017 | INR | 125.95 | 127 | 124 | 126.1 | 126.1 | +1.05 (+0.84%) | 358,107 |
| 29 Mar 2017 | INR | 124.4 | 126.35 | 123.8 | 125.05 | 125.05 | +0.75 (+0.60%) | 58,912 |
| 28 Mar 2017 | INR | 123 | 125.2 | 122.55 | 124.3 | 124.3 | +1.6 (+1.30%) | 248,180 |
| 27 Mar 2017 | INR | 123.75 | 124.95 | 121.95 | 122.7 | 122.7 | -1.25 (-1.01%) | 57,019 |
| 24 Mar 2017 | INR | 124 | 125.65 | 122.5 | 123.95 | 123.95 | -0.3 (-0.24%) | 99,073 |
| 23 Mar 2017 | INR | 122 | 128.1 | 122 | 124.25 | 124.25 | +2.5 (+2.05%) | 171,905 |
| 22 Mar 2017 | INR | 122.15 | 123.35 | 120.85 | 121.75 | 121.75 | -1.25 (-1.02%) | 3,811,544 |
| 21 Mar 2017 | INR | 125.2 | 126 | 121.85 | 123 | 123 | +1.25 (+1.03%) | 104,074 |
| 20 Mar 2017 | INR | 123 | 124.45 | 121.3 | 121.75 | 121.75 | -1.2 (-0.98%) | 142,084 |
| 17 Mar 2017 | INR | 121.05 | 123.95 | 120.65 | 122.95 | 122.95 | +1.2 (+0.99%) | 41,240 |
| 16 Mar 2017 | INR | 121.5 | 123.5 | 120.55 | 121.75 | 121.75 | +0.25 (+0.21%) | 47,825 |
| 15 Mar 2017 | INR | 121.1 | 123 | 121 | 121.5 | 121.5 | +1.1 (+0.91%) | 38,317 |
| 14 Mar 2017 | INR | 124.35 | 124.35 | 119.1 | 120.4 | 120.4 | -0.3 (-0.25%) | 74,192 |
| 10 Mar 2017 | INR | 121.1 | 122 | 119.6 | 120.7 | 120.7 | +0.05 (+0.04%) | 56,858 |
| 9 Mar 2017 | INR | 123 | 123.55 | 120.3 | 120.65 | 120.65 | -1.75 (-1.43%) | 11,344 |
| 8 Mar 2017 | INR | 121 | 123.3 | 121 | 122.4 | 122.4 | -0.05 (-0.04%) | 33,320 |
| 7 Mar 2017 | INR | 119.15 | 123.25 | 118.6 | 122.45 | 122.45 | +2.85 (+2.38%) | 28,713 |
| 6 Mar 2017 | INR | 120.95 | 122 | 118 | 119.6 | 119.6 | -1 (-0.83%) | 31,979 |
| 3 Mar 2017 | INR | 121.55 | 122.5 | 120 | 120.6 | 120.6 | -2.7 (-2.19%) | 34,902 |
| 2 Mar 2017 | INR | 125 | 125.8 | 119.2 | 123.3 | 123.3 | -2.2 (-1.75%) | 141,900 |
| 1 Mar 2017 | INR | 126 | 128 | 124 | 125.5 | 125.5 | +0.5 (+0.40%) | 67,919 |
| 28 Feb 2017 | INR | 120.5 | 126.5 | 118.45 | 125 | 125 | +4.55 (+3.78%) | 84,481 |
| 27 Feb 2017 | INR | 122.7 | 122.7 | 120 | 120.45 | 120.45 | -1.45 (-1.19%) | 18,197 |
| 23 Feb 2017 | INR | 122 | 122.4 | 120.05 | 121.9 | 121.9 | -0.05 (-0.04%) | 34,459 |
| 22 Feb 2017 | INR | 124 | 124.45 | 120.8 | 121.95 | 121.95 | -2.25 (-1.81%) | 49,114 |
| 21 Feb 2017 | INR | 120 | 127.6 | 119.85 | 124.2 | 124.2 | +4 (+3.33%) | 167,575 |
| 20 Feb 2017 | INR | 117 | 120.8 | 116 | 120.2 | 120.2 | +3.85 (+3.31%) | 100,488 |
| 17 Feb 2017 | INR | 120.05 | 120.95 | 115.9 | 116.35 | 116.35 | -3.9 (-3.24%) | 58,213 |
