| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 131.95 | 131.95 | 125.15 | 130.15 | 130.15 | +2.85 (+2.24%) | 9,570 |
| 30 Mar 2017 | INR | 133.95 | 133.95 | 126.2 | 127.3 | 127.3 | -1.5 (-1.16%) | 1,664 |
| 29 Mar 2017 | INR | 124.3 | 129.5 | 122 | 128.8 | 128.8 | +4.5 (+3.62%) | 12,463 |
| 28 Mar 2017 | INR | 120.95 | 125.4 | 120.95 | 124.3 | 124.3 | +4.7 (+3.93%) | 11,273 |
| 27 Mar 2017 | INR | 125 | 126.8 | 119 | 119.6 | 119.6 | -5.65 (-4.51%) | 9,078 |
| 24 Mar 2017 | INR | 131.95 | 131.95 | 124.2 | 125.25 | 125.25 | -5.4 (-4.13%) | 5,100 |
| 23 Mar 2017 | INR | 131 | 134.95 | 124.7 | 130.65 | 130.65 | -0.6 (-0.46%) | 10,923 |
| 22 Mar 2017 | INR | 136.5 | 136.9 | 131 | 131.25 | 131.25 | -2.75 (-2.05%) | 4,448 |
| 21 Mar 2017 | INR | 137.75 | 137.75 | 133.2 | 134 | 134 | -0.8 (-0.59%) | 6,783 |
| 20 Mar 2017 | INR | 134.85 | 137 | 132 | 134.8 | 134.8 | +3.4 (+2.59%) | 2,414 |
| 17 Mar 2017 | INR | 137.9 | 137.9 | 127.7 | 131.4 | 131.4 | -1.5 (-1.13%) | 9,004 |
| 16 Mar 2017 | INR | 138 | 138 | 132 | 132.9 | 132.9 | -0.35 (-0.26%) | 3,003 |
| 15 Mar 2017 | INR | 139.95 | 139.95 | 133 | 133.25 | 133.25 | -2.25 (-1.66%) | 11,211 |
| 14 Mar 2017 | INR | 138 | 141.95 | 133.2 | 135.5 | 135.5 | -0.55 (-0.40%) | 8,951 |
| 10 Mar 2017 | INR | 137.8 | 141.9 | 130 | 136.05 | 136.05 | -0.55 (-0.40%) | 7,813 |
| 9 Mar 2017 | INR | 139 | 142 | 136 | 136.6 | 136.6 | -3.9 (-2.78%) | 5,005 |
| 8 Mar 2017 | INR | 139.5 | 141.9 | 132.2 | 140.5 | 140.5 | +1.9 (+1.37%) | 12,868 |
| 7 Mar 2017 | INR | 144 | 147 | 136.85 | 138.6 | 138.6 | -5.45 (-3.78%) | 55,386 |
| 6 Mar 2017 | INR | 149.9 | 152 | 142 | 144.05 | 144.05 | -2.95 (-2.01%) | 14,947 |
| 3 Mar 2017 | INR | 143 | 148.4 | 142.85 | 147 | 147 | +2.45 (+1.69%) | 23,090 |
| 2 Mar 2017 | INR | 150 | 150 | 141 | 144.55 | 144.55 | +1.65 (+1.15%) | 154,256 |
| 1 Mar 2017 | INR | 142.9 | 142.9 | 138.05 | 142.9 | 142.9 | +6.8 (+5.00%) | 41,189 |
| 28 Feb 2017 | INR | 136.1 | 136.1 | 136.1 | 136.1 | 136.1 | 0.0 (0.0%) | 1,606 |
| 27 Feb 2017 | INR | 136.1 | 136.1 | 136.1 | 136.1 | 136.1 | 0.0 (0.0%) | 3,510 |
| 23 Feb 2017 | INR | 136 | 137.05 | 130.55 | 136.1 | 136.1 | -0.95 (-0.69%) | 54,940 |
| 22 Feb 2017 | INR | 134.3 | 137.15 | 132.1 | 137.05 | 137.05 | +6.7 (+5.14%) | 113,747 |
| 21 Feb 2017 | INR | 125.9 | 130.35 | 123 | 130.35 | 130.35 | +11.85 (+10%) | 139,044 |
| 20 Feb 2017 | INR | 116 | 118.5 | 109.5 | 118.5 | 118.5 | +10.75 (+9.98%) | 107,883 |
| 17 Feb 2017 | INR | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 0.0 (0.0%) | 14,226 |
| 16 Feb 2017 | INR | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 0.0 (0.0%) | 27,692 |
