| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 158.15 | 173 | 148.1 | 167.85 | 167.85 | +3 (+1.82%) | 1,368 |
| 31 Mar 2017 | INR | 162.8 | 173.75 | 162.7 | 164.85 | 164.85 | +1.55 (+0.95%) | 1,419 |
| 30 Mar 2017 | INR | 165.05 | 166.5 | 162.7 | 163.3 | 163.3 | -2.2 (-1.33%) | 2,024 |
| 29 Mar 2017 | INR | 168.35 | 172.9 | 164.9 | 165.5 | 165.5 | -6.75 (-3.92%) | 2,527 |
| 28 Mar 2017 | INR | 167.4 | 173.5 | 162.05 | 172.25 | 172.25 | +11.45 (+7.12%) | 9,180 |
| 27 Mar 2017 | INR | 160.15 | 168.95 | 160 | 160.8 | 160.8 | -4.5 (-2.72%) | 1,884 |
| 24 Mar 2017 | INR | 168.5 | 168.5 | 160.2 | 165.3 | 165.3 | -0.4 (-0.24%) | 4,442 |
| 23 Mar 2017 | INR | 168.9 | 168.9 | 158 | 165.7 | 165.7 | -0.75 (-0.45%) | 1,931 |
| 22 Mar 2017 | INR | 165 | 168.95 | 164 | 166.45 | 166.45 | -0.25 (-0.15%) | 902 |
| 21 Mar 2017 | INR | 176.95 | 176.95 | 161.6 | 166.7 | 166.7 | +5.15 (+3.19%) | 2,517 |
| 20 Mar 2017 | INR | 150 | 169 | 146.6 | 161.55 | 161.55 | -3.75 (-2.27%) | 4,652 |
| 17 Mar 2017 | INR | 162.1 | 170 | 162.1 | 165.3 | 165.3 | -5.95 (-3.47%) | 4,153 |
| 16 Mar 2017 | INR | 175 | 175 | 168.1 | 171.25 | 171.25 | -3.6 (-2.06%) | 9,326 |
| 15 Mar 2017 | INR | 175 | 180.95 | 170 | 174.85 | 174.85 | +24.05 (+15.95%) | 95,717 |
| 14 Mar 2017 | INR | 157.5 | 157.5 | 137.1 | 150.8 | 150.8 | +0.4 (+0.27%) | 2,675 |
| 10 Mar 2017 | INR | 151 | 153 | 147.2 | 150.4 | 150.4 | -1.85 (-1.22%) | 2,800 |
| 9 Mar 2017 | INR | 145 | 152.25 | 145 | 152.25 | 152.25 | +7.4 (+5.11%) | 3,717 |
| 8 Mar 2017 | INR | 136.9 | 149.9 | 136.9 | 144.85 | 144.85 | +1.45 (+1.01%) | 2,445 |
| 7 Mar 2017 | INR | 136 | 144 | 135 | 143.4 | 143.4 | +8.4 (+6.22%) | 824 |
| 6 Mar 2017 | INR | 144 | 144 | 135 | 135 | 135 | -5 (-3.57%) | 212 |
| 3 Mar 2017 | INR | 140 | 140 | 140 | 140 | 140 | 0.0 (0.0%) | 0 |
| 2 Mar 2017 | INR | 137.75 | 142 | 137.75 | 140 | 140 | -3.75 (-2.61%) | 177 |
| 1 Mar 2017 | INR | 143.75 | 144 | 143 | 143.75 | 143.75 | -0.4 (-0.28%) | 700 |
| 28 Feb 2017 | INR | 134 | 144.85 | 132 | 144.15 | 144.15 | +10.15 (+7.57%) | 1,554 |
| 27 Feb 2017 | INR | 134 | 134 | 134 | 134 | 134 | +1 (+0.75%) | 315 |
| 23 Feb 2017 | INR | 136.95 | 137 | 133 | 133 | 133 | +0.4 (+0.30%) | 900 |
| 22 Feb 2017 | INR | 137 | 137 | 132 | 132.6 | 132.6 | -4.9 (-3.56%) | 1,037 |
| 21 Feb 2017 | INR | 138 | 138 | 134 | 137.5 | 137.5 | +0.25 (+0.18%) | 661 |
| 20 Feb 2017 | INR | 141 | 141 | 135.7 | 137.25 | 137.25 | -1.9 (-1.37%) | 9,466 |
| 17 Feb 2017 | INR | 139.15 | 139.15 | 139.1 | 139.15 | 139.15 | -3.85 (-2.69%) | 158 |
