| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 144.9 | 144.9 | 138.6 | 143.85 | 15.9833 | -1.95 (-1.34%) | 4,689 |
| 31 Mar 2017 | INR | 139.8 | 147 | 139.8 | 145.8 | 16.2 | +4.35 (+3.08%) | 3,423 |
| 30 Mar 2017 | INR | 141.5 | 141.9 | 139.85 | 141.45 | 15.7167 | +1.9 (+1.36%) | 18,303 |
| 29 Mar 2017 | INR | 143 | 143 | 132.75 | 139.55 | 15.5056 | -0.15 (-0.11%) | 4,732 |
| 28 Mar 2017 | INR | 133.8 | 140 | 133.7 | 139.7 | 15.5222 | -1 (-0.71%) | 4,278 |
| 27 Mar 2017 | INR | 141.75 | 141.75 | 132.75 | 140.7 | 15.6333 | +1.05 (+0.75%) | 4,567 |
| 24 Mar 2017 | INR | 134.4 | 141.8 | 134.35 | 139.65 | 15.5167 | -1.7 (-1.20%) | 5,171 |
| 23 Mar 2017 | INR | 133.9 | 142 | 133.9 | 141.35 | 15.7056 | +0.45 (+0.32%) | 5,607 |
| 22 Mar 2017 | INR | 145 | 145 | 132.5 | 140.9 | 15.6556 | +1.5 (+1.08%) | 6,631 |
| 21 Mar 2017 | INR | 135 | 139.95 | 132.5 | 139.4 | 15.4889 | +0.05 (+0.04%) | 20,451 |
| 20 Mar 2017 | INR | 130 | 140.95 | 129 | 139.35 | 15.4833 | +3.75 (+2.77%) | 5,043 |
| 17 Mar 2017 | INR | 136 | 139 | 135 | 135.6 | 15.0667 | -0.25 (-0.18%) | 3,520 |
| 16 Mar 2017 | INR | 131.05 | 138 | 131.05 | 135.85 | 15.0944 | -2.05 (-1.49%) | 2,164 |
| 15 Mar 2017 | INR | 132.2 | 138 | 132.2 | 137.9 | 15.3222 | -1.05 (-0.76%) | 1,426 |
| 14 Mar 2017 | INR | 139 | 139 | 138.9 | 138.95 | 15.4389 | +1.05 (+0.76%) | 1,200 |
| 10 Mar 2017 | INR | 137.9 | 137.95 | 137.85 | 137.9 | 15.3222 | -1.9 (-1.36%) | 1,000 |
| 9 Mar 2017 | INR | 139.9 | 142.45 | 132.05 | 139.8 | 15.5333 | +0.8 (+0.58%) | 11,608 |
| 8 Mar 2017 | INR | 134.15 | 139 | 133.8 | 139 | 15.4444 | -1.8 (-1.28%) | 12,724 |
| 7 Mar 2017 | INR | 135 | 140.8 | 135 | 140.8 | 15.6444 | -0.15 (-0.11%) | 1,523 |
| 6 Mar 2017 | INR | 133 | 142.5 | 132.5 | 140.95 | 15.6611 | +2.4 (+1.73%) | 5,727 |
| 3 Mar 2017 | INR | 131.75 | 139 | 131.75 | 138.55 | 15.3944 | -0.1 (-0.07%) | 2,551 |
| 2 Mar 2017 | INR | 139 | 141.8 | 134 | 138.65 | 15.4056 | -2.1 (-1.49%) | 5,433 |
| 1 Mar 2017 | INR | 136.5 | 142 | 133.05 | 140.75 | 15.6389 | +0.95 (+0.68%) | 1,571 |
| 28 Feb 2017 | INR | 140.7 | 140.7 | 135 | 139.8 | 15.5333 | -2.15 (-1.51%) | 20,904 |
| 27 Feb 2017 | INR | 139.9 | 143 | 139.8 | 141.95 | 15.7722 | +1.95 (+1.39%) | 12,163 |
| 23 Feb 2017 | INR | 134.7 | 144 | 134.7 | 140 | 15.5556 | -1.75 (-1.23%) | 7,962 |
| 22 Feb 2017 | INR | 136.55 | 142 | 135 | 141.75 | 15.75 | 0.0 (0.0%) | 43,498 |
| 21 Feb 2017 | INR | 136 | 147.85 | 135.1 | 141.75 | 15.75 | -0.25 (-0.18%) | 2,751 |
| 20 Feb 2017 | INR | 142 | 143 | 134.9 | 142 | 15.7778 | 0.0 (0.0%) | 3,907 |
| 17 Feb 2017 | INR | 133.9 | 142 | 133.9 | 142 | 15.7778 | +1.2 (+0.85%) | 31 |
