| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 191 | 192.7 | 184 | 185.45 | 185.45 | -1.7 (-0.91%) | 21,375 |
| 31 Mar 2017 | INR | 185 | 191 | 184 | 187.15 | 187.15 | +2.75 (+1.49%) | 5,115 |
| 30 Mar 2017 | INR | 184.5 | 188.8 | 181.1 | 184.4 | 184.4 | +1.35 (+0.74%) | 712,879 |
| 29 Mar 2017 | INR | 187.95 | 189.5 | 182 | 183.05 | 183.05 | -4.15 (-2.22%) | 33,763 |
| 28 Mar 2017 | INR | 192.9 | 192.9 | 183 | 187.2 | 187.2 | -2.95 (-1.55%) | 30,688 |
| 27 Mar 2017 | INR | 189.35 | 192.8 | 188.95 | 190.15 | 190.15 | -0.35 (-0.18%) | 211,566 |
| 24 Mar 2017 | INR | 191.6 | 198.8 | 189.15 | 190.5 | 190.5 | 0.0 (0.0%) | 573,101 |
| 23 Mar 2017 | INR | 191.75 | 203.5 | 189.5 | 190.5 | 190.5 | +0.4 (+0.21%) | 58,643 |
| 22 Mar 2017 | INR | 186.65 | 191.35 | 181.5 | 190.1 | 190.1 | +1.15 (+0.61%) | 7,221 |
| 21 Mar 2017 | INR | 184 | 193.9 | 184 | 188.95 | 188.95 | -0.45 (-0.24%) | 6,514 |
| 20 Mar 2017 | INR | 191.55 | 193.75 | 184 | 189.4 | 189.4 | -2.75 (-1.43%) | 22,124 |
| 17 Mar 2017 | INR | 195.8 | 195.9 | 189.1 | 192.15 | 192.15 | -2.6 (-1.34%) | 17,534 |
| 16 Mar 2017 | INR | 186 | 206 | 186 | 194.75 | 194.75 | +12.4 (+6.80%) | 84,857 |
| 15 Mar 2017 | INR | 172.6 | 184.4 | 172.25 | 182.35 | 182.35 | +9.2 (+5.31%) | 13,735 |
| 14 Mar 2017 | INR | 175 | 179 | 172.1 | 173.15 | 173.15 | -3.6 (-2.04%) | 4,267 |
| 10 Mar 2017 | INR | 168 | 179.9 | 168 | 176.75 | 176.75 | +9.15 (+5.46%) | 32,332 |
| 9 Mar 2017 | INR | 166.2 | 168 | 162 | 167.6 | 167.6 | -0.15 (-0.09%) | 5,280 |
| 8 Mar 2017 | INR | 160.1 | 169.9 | 158 | 167.75 | 167.75 | +7.65 (+4.78%) | 17,974 |
| 7 Mar 2017 | INR | 161.75 | 161.75 | 158 | 160.1 | 160.1 | -0.6 (-0.37%) | 3,038 |
| 6 Mar 2017 | INR | 159 | 165 | 159 | 160.7 | 160.7 | +2.35 (+1.48%) | 18,763 |
| 3 Mar 2017 | INR | 160.45 | 162 | 158 | 158.35 | 158.35 | +1.25 (+0.80%) | 14,658 |
| 2 Mar 2017 | INR | 164.95 | 170.9 | 156.15 | 157.1 | 157.1 | -6.4 (-3.91%) | 16,649 |
| 1 Mar 2017 | INR | 164.7 | 169 | 162.25 | 163.5 | 163.5 | +0.5 (+0.31%) | 5,679 |
| 28 Feb 2017 | INR | 164.45 | 165.5 | 161.8 | 163 | 163 | -1.5 (-0.91%) | 5,236 |
| 27 Feb 2017 | INR | 169.05 | 170.8 | 162 | 164.5 | 164.5 | -3.85 (-2.29%) | 9,373 |
| 23 Feb 2017 | INR | 168.6 | 174.2 | 164 | 168.35 | 168.35 | -2.7 (-1.58%) | 35,405 |
| 22 Feb 2017 | INR | 178.4 | 178.4 | 170.25 | 171.05 | 171.05 | -6.95 (-3.90%) | 20,499 |
| 21 Feb 2017 | INR | 180.3 | 183 | 177.1 | 178 | 178 | +0.75 (+0.42%) | 25,460 |
| 20 Feb 2017 | INR | 170.5 | 180.85 | 170 | 177.25 | 177.25 | +8.3 (+4.91%) | 63,014 |
| 17 Feb 2017 | INR | 154 | 170 | 152.5 | 168.95 | 168.95 | +14.35 (+9.28%) | 84,876 |
