| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 106.5 | 112 | 106.5 | 111.65 | 111.65 | +3.4 (+3.14%) | 558,660 |
| 31 Mar 2017 | INR | 106.1 | 109.95 | 105.3 | 108.25 | 108.25 | +2.4 (+2.27%) | 727,880 |
| 30 Mar 2017 | INR | 104.6 | 106.4 | 104.25 | 105.85 | 105.85 | +1.55 (+1.49%) | 434,085 |
| 29 Mar 2017 | INR | 105.45 | 105.45 | 104 | 104.3 | 104.3 | -0.25 (-0.24%) | 274,997 |
| 28 Mar 2017 | INR | 105.4 | 105.9 | 103.8 | 104.55 | 104.55 | +0.7 (+0.67%) | 479,042 |
| 27 Mar 2017 | INR | 105.2 | 105.95 | 102.95 | 103.85 | 103.85 | -1.9 (-1.80%) | 1,000,930 |
| 24 Mar 2017 | INR | 105.6 | 106.9 | 104.4 | 105.75 | 105.75 | +1.2 (+1.15%) | 855,925 |
| 23 Mar 2017 | INR | 101.8 | 105.15 | 101.8 | 104.55 | 104.55 | +2.75 (+2.70%) | 654,647 |
| 22 Mar 2017 | INR | 102.2 | 103.6 | 101.5 | 101.8 | 101.8 | -1.85 (-1.78%) | 405,716 |
| 21 Mar 2017 | INR | 103 | 104.2 | 101.55 | 103.65 | 103.65 | +0.4 (+0.39%) | 418,558 |
| 20 Mar 2017 | INR | 103.05 | 104.8 | 102 | 103.25 | 103.25 | -0.15 (-0.15%) | 419,719 |
| 17 Mar 2017 | INR | 103.5 | 105.25 | 102.25 | 103.4 | 103.4 | +0.7 (+0.68%) | 1,002,454 |
| 16 Mar 2017 | INR | 102.5 | 104 | 101.85 | 102.7 | 102.7 | +1.45 (+1.43%) | 1,038,377 |
| 15 Mar 2017 | INR | 97 | 101.85 | 96.6 | 101.25 | 101.25 | +3.95 (+4.06%) | 1,296,263 |
| 14 Mar 2017 | INR | 97.7 | 98.85 | 95.8 | 97.3 | 97.3 | +3.25 (+3.46%) | 840,509 |
| 10 Mar 2017 | INR | 94.7 | 95.5 | 92.85 | 94.05 | 94.05 | +0.35 (+0.37%) | 409,170 |
| 9 Mar 2017 | INR | 94.6 | 95.15 | 93.05 | 93.7 | 93.7 | -0.9 (-0.95%) | 349,302 |
| 8 Mar 2017 | INR | 98.7 | 98.95 | 94 | 94.6 | 94.6 | -3.3 (-3.37%) | 502,832 |
| 7 Mar 2017 | INR | 95.5 | 99.25 | 95.25 | 97.9 | 97.9 | +2.55 (+2.67%) | 811,530 |
| 6 Mar 2017 | INR | 95 | 95.8 | 94.15 | 95.35 | 95.35 | +0.65 (+0.69%) | 578,150 |
| 3 Mar 2017 | INR | 93.4 | 95.2 | 92.95 | 94.7 | 94.7 | +1.35 (+1.45%) | 510,803 |
| 2 Mar 2017 | INR | 98.2 | 99.85 | 92.6 | 93.35 | 93.35 | -4.7 (-4.79%) | 1,070,645 |
| 1 Mar 2017 | INR | 99 | 99.6 | 97.35 | 98.05 | 98.05 | -0.35 (-0.36%) | 443,915 |
| 28 Feb 2017 | INR | 96 | 100.7 | 95.75 | 98.4 | 98.4 | +2.45 (+2.55%) | 1,217,147 |
| 27 Feb 2017 | INR | 96.9 | 97.7 | 94.8 | 95.95 | 95.95 | -0.7 (-0.72%) | 305,550 |
| 23 Feb 2017 | INR | 94.7 | 97.7 | 93.9 | 96.65 | 96.65 | +2.15 (+2.28%) | 505,514 |
| 22 Feb 2017 | INR | 98 | 98.3 | 94.1 | 94.5 | 94.5 | -2.95 (-3.03%) | 657,326 |
| 21 Feb 2017 | INR | 97.85 | 99.15 | 96.85 | 97.45 | 97.45 | +0.05 (+0.05%) | 689,634 |
| 20 Feb 2017 | INR | 92.65 | 99.7 | 92.65 | 97.4 | 97.4 | +3.7 (+3.95%) | 1,221,359 |
| 17 Feb 2017 | INR | 94.6 | 95.2 | 93.35 | 93.7 | 93.7 | -0.6 (-0.64%) | 288,364 |
