| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 197 | 215.25 | 196.9 | 209.6 | 209.6 | +12.7 (+6.45%) | 430,034 |
| 31 Mar 2017 | INR | 198.8 | 204 | 195 | 196.9 | 196.9 | +2.9 (+1.49%) | 208,331 |
| 30 Mar 2017 | INR | 188 | 196.25 | 188 | 194 | 194 | +6.5 (+3.47%) | 114,282 |
| 29 Mar 2017 | INR | 182 | 189.75 | 181.3 | 187.5 | 187.5 | +5.4 (+2.97%) | 144,571 |
| 28 Mar 2017 | INR | 179 | 185.7 | 178.35 | 182.1 | 182.1 | +3.05 (+1.70%) | 134,029 |
| 27 Mar 2017 | INR | 174 | 183.3 | 174 | 179.05 | 179.05 | +5.75 (+3.32%) | 191,166 |
| 24 Mar 2017 | INR | 169 | 174.9 | 169 | 173.3 | 173.3 | +4.15 (+2.45%) | 111,276 |
| 23 Mar 2017 | INR | 165.8 | 172.45 | 165.3 | 169.15 | 169.15 | +4.7 (+2.86%) | 166,768 |
| 22 Mar 2017 | INR | 168.55 | 170.55 | 163.55 | 164.45 | 164.45 | -4.1 (-2.43%) | 130,148 |
| 21 Mar 2017 | INR | 171 | 171.7 | 166.5 | 168.55 | 168.55 | -1.5 (-0.88%) | 57,276 |
| 20 Mar 2017 | INR | 176 | 177 | 169.5 | 170.05 | 170.05 | -5.65 (-3.22%) | 49,251 |
| 17 Mar 2017 | INR | 175 | 180.55 | 173.3 | 175.7 | 175.7 | +1 (+0.57%) | 104,161 |
| 16 Mar 2017 | INR | 180.1 | 183.7 | 173.5 | 174.7 | 174.7 | -4.6 (-2.57%) | 246,911 |
| 15 Mar 2017 | INR | 179.7 | 182.65 | 176.75 | 179.3 | 179.3 | -1.05 (-0.58%) | 311,661 |
| 14 Mar 2017 | INR | 161 | 185.9 | 159.6 | 180.35 | 180.35 | +21.9 (+13.82%) | 1,277,360 |
| 10 Mar 2017 | INR | 155.25 | 161 | 155 | 158.45 | 158.45 | +4.55 (+2.96%) | 151,054 |
| 9 Mar 2017 | INR | 150.35 | 156.9 | 149 | 153.9 | 153.9 | +3.55 (+2.36%) | 74,322 |
| 8 Mar 2017 | INR | 153 | 156.3 | 148.1 | 150.35 | 150.35 | -2.85 (-1.86%) | 29,248 |
| 7 Mar 2017 | INR | 148.5 | 154 | 147.5 | 153.2 | 153.2 | +4.7 (+3.16%) | 47,102 |
| 6 Mar 2017 | INR | 147.4 | 152 | 146.5 | 148.5 | 148.5 | +0.65 (+0.44%) | 28,541 |
| 3 Mar 2017 | INR | 149 | 149.5 | 143.7 | 147.85 | 147.85 | -1.05 (-0.71%) | 38,559 |
| 2 Mar 2017 | INR | 153.1 | 156 | 148.05 | 148.9 | 148.9 | -3.55 (-2.33%) | 41,426 |
| 1 Mar 2017 | INR | 153.35 | 154.8 | 151.45 | 152.45 | 152.45 | +0.25 (+0.16%) | 20,445 |
| 28 Feb 2017 | INR | 149 | 153.35 | 148.5 | 152.2 | 152.2 | +3.75 (+2.53%) | 45,891 |
| 27 Feb 2017 | INR | 147.1 | 152.25 | 147 | 148.45 | 148.45 | +0.75 (+0.51%) | 31,781 |
| 23 Feb 2017 | INR | 146.3 | 150.45 | 145 | 147.7 | 147.7 | +1.05 (+0.72%) | 46,391 |
| 22 Feb 2017 | INR | 150 | 151.8 | 146.1 | 146.65 | 146.65 | -3.45 (-2.30%) | 48,719 |
| 21 Feb 2017 | INR | 152.2 | 152.5 | 149.3 | 150.1 | 150.1 | -1.45 (-0.96%) | 52,369 |
| 20 Feb 2017 | INR | 150 | 152.85 | 150 | 151.55 | 151.55 | +1.45 (+0.97%) | 17,830 |
| 17 Feb 2017 | INR | 149.65 | 155.5 | 147.7 | 150.1 | 150.1 | +1.65 (+1.11%) | 106,296 |
