| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 154.6 | 158 | 154.1 | 154.45 | 154.45 | +1.85 (+1.21%) | 11,930 |
| 31 Mar 2017 | INR | 154 | 154.8 | 152 | 152.6 | 152.6 | +0.65 (+0.43%) | 5,203 |
| 30 Mar 2017 | INR | 153 | 155 | 151.3 | 151.95 | 151.95 | +0.75 (+0.50%) | 3,418 |
| 29 Mar 2017 | INR | 153.2 | 153.7 | 150.5 | 151.2 | 151.2 | -1.6 (-1.05%) | 7,316 |
| 28 Mar 2017 | INR | 152.9 | 154.7 | 151.5 | 152.8 | 152.8 | +1.55 (+1.02%) | 10,400 |
| 27 Mar 2017 | INR | 154.3 | 154.3 | 150.7 | 151.25 | 151.25 | -3.05 (-1.98%) | 3,146 |
| 24 Mar 2017 | INR | 151.1 | 157.8 | 150.5 | 154.3 | 154.3 | +3.45 (+2.29%) | 21,725 |
| 23 Mar 2017 | INR | 152.5 | 153.45 | 150.5 | 150.85 | 150.85 | +0.85 (+0.57%) | 4,575 |
| 22 Mar 2017 | INR | 150 | 151 | 149.35 | 150 | 150 | -1.1 (-0.73%) | 10,074 |
| 21 Mar 2017 | INR | 151.6 | 152.7 | 151 | 151.1 | 151.1 | -0.35 (-0.23%) | 5,954 |
| 20 Mar 2017 | INR | 152.55 | 153.2 | 151.3 | 151.45 | 151.45 | -1.7 (-1.11%) | 2,256 |
| 17 Mar 2017 | INR | 154.2 | 155.5 | 152.15 | 153.15 | 153.15 | -0.2 (-0.13%) | 6,210 |
| 16 Mar 2017 | INR | 151.55 | 155.7 | 150.7 | 153.35 | 153.35 | +3.2 (+2.13%) | 13,091 |
| 15 Mar 2017 | INR | 151.35 | 153.9 | 150 | 150.15 | 150.15 | -0.65 (-0.43%) | 4,049 |
| 14 Mar 2017 | INR | 151 | 151.55 | 150.3 | 150.8 | 150.8 | +1.25 (+0.84%) | 2,822 |
| 10 Mar 2017 | INR | 153 | 153 | 148.1 | 149.55 | 149.55 | -2.5 (-1.64%) | 5,303 |
| 9 Mar 2017 | INR | 151.7 | 153.3 | 151.7 | 152.05 | 152.05 | 0.0 (0.0%) | 3,093 |
| 8 Mar 2017 | INR | 152 | 155.4 | 151 | 152.05 | 152.05 | +0.35 (+0.23%) | 7,838 |
| 7 Mar 2017 | INR | 151.3 | 153 | 151.3 | 151.7 | 151.7 | -0.3 (-0.20%) | 2,414 |
| 6 Mar 2017 | INR | 152.15 | 153.65 | 151.2 | 152 | 152 | +0.25 (+0.16%) | 1,895 |
| 3 Mar 2017 | INR | 153 | 153.95 | 151.1 | 151.75 | 151.75 | -1.55 (-1.01%) | 3,668 |
| 2 Mar 2017 | INR | 156.15 | 158 | 153 | 153.3 | 153.3 | -1.35 (-0.87%) | 12,799 |
| 1 Mar 2017 | INR | 152 | 158.3 | 151.6 | 154.65 | 154.65 | +3.8 (+2.52%) | 16,633 |
| 28 Feb 2017 | INR | 151.8 | 152.6 | 150 | 150.85 | 150.85 | -0.55 (-0.36%) | 5,160 |
| 27 Feb 2017 | INR | 151.25 | 153.5 | 150.8 | 151.4 | 151.4 | +0.45 (+0.30%) | 24,630 |
| 23 Feb 2017 | INR | 151.65 | 152.8 | 150.5 | 150.95 | 150.95 | -0.55 (-0.36%) | 32,243 |
| 22 Feb 2017 | INR | 152.9 | 154.15 | 151 | 151.5 | 151.5 | -0.7 (-0.46%) | 11,942 |
| 21 Feb 2017 | INR | 154.1 | 155.3 | 151.5 | 152.2 | 152.2 | -1.3 (-0.85%) | 10,055 |
| 20 Feb 2017 | INR | 154.65 | 156.8 | 152.7 | 153.5 | 153.5 | -0.15 (-0.10%) | 32,851 |
| 17 Feb 2017 | INR | 156 | 156.45 | 153.1 | 153.65 | 153.65 | -0.25 (-0.16%) | 5,340 |
