| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 115.15 | 115.15 | 112.9 | 113.25 | 113.25 | -1.45 (-1.26%) | 11,314 |
| 30 Mar 2017 | INR | 114.35 | 115.8 | 113.25 | 114.7 | 114.7 | +0.05 (+0.04%) | 6,615 |
| 29 Mar 2017 | INR | 116 | 117 | 114 | 114.65 | 114.65 | -0.75 (-0.65%) | 12,033 |
| 28 Mar 2017 | INR | 119 | 119 | 115.05 | 115.4 | 115.4 | +0.8 (+0.70%) | 2,700 |
| 27 Mar 2017 | INR | 113.65 | 116 | 113.65 | 114.6 | 114.6 | +1.05 (+0.92%) | 9,716 |
| 24 Mar 2017 | INR | 113.7 | 117 | 112.9 | 113.55 | 113.55 | +1.1 (+0.98%) | 24,225 |
| 23 Mar 2017 | INR | 113 | 113.75 | 111.3 | 112.45 | 112.45 | -0.65 (-0.57%) | 13,922 |
| 22 Mar 2017 | INR | 116.5 | 116.5 | 113 | 113.1 | 113.1 | -1.5 (-1.31%) | 5,751 |
| 21 Mar 2017 | INR | 114.25 | 115 | 113.6 | 114.6 | 114.6 | +0.2 (+0.17%) | 5,561 |
| 20 Mar 2017 | INR | 115.4 | 115.75 | 113.5 | 114.4 | 114.4 | +0.3 (+0.26%) | 5,944 |
| 17 Mar 2017 | INR | 115.25 | 115.8 | 113.8 | 114.1 | 114.1 | -0.4 (-0.35%) | 17,169 |
| 16 Mar 2017 | INR | 116 | 116.3 | 114 | 114.5 | 114.5 | +0.5 (+0.44%) | 6,715 |
| 15 Mar 2017 | INR | 114.95 | 116.3 | 114 | 114 | 114 | -0.1 (-0.09%) | 3,286 |
| 14 Mar 2017 | INR | 114.2 | 115.5 | 113.65 | 114.1 | 114.1 | +1 (+0.88%) | 9,431 |
| 10 Mar 2017 | INR | 115 | 115 | 112.3 | 113.1 | 113.1 | -0.05 (-0.04%) | 16,543 |
| 9 Mar 2017 | INR | 112.85 | 115 | 111.55 | 113.15 | 113.15 | -0.85 (-0.75%) | 28,426 |
| 8 Mar 2017 | INR | 114.75 | 114.75 | 113.25 | 114 | 114 | -1.55 (-1.34%) | 5,079 |
| 7 Mar 2017 | INR | 117.6 | 117.6 | 114 | 115.55 | 115.55 | -0.65 (-0.56%) | 17,341 |
| 6 Mar 2017 | INR | 116.25 | 117 | 114.75 | 116.2 | 116.2 | +0.7 (+0.61%) | 2,299 |
| 3 Mar 2017 | INR | 115.3 | 116.4 | 114.6 | 115.5 | 115.5 | -0.65 (-0.56%) | 13,672 |
| 2 Mar 2017 | INR | 118.05 | 119.25 | 115.65 | 116.15 | 116.15 | -1.85 (-1.57%) | 6,224 |
| 1 Mar 2017 | INR | 115.95 | 118.7 | 114.3 | 118 | 118 | +1.35 (+1.16%) | 12,055 |
| 28 Feb 2017 | INR | 114.8 | 118 | 114.45 | 116.65 | 116.65 | -0.15 (-0.13%) | 3,701 |
| 27 Feb 2017 | INR | 117.9 | 119.25 | 116.2 | 116.8 | 116.8 | -0.2 (-0.17%) | 5,677 |
| 23 Feb 2017 | INR | 120 | 120 | 116.35 | 117 | 117 | -1 (-0.85%) | 5,187 |
| 22 Feb 2017 | INR | 121.7 | 122 | 117.1 | 118 | 118 | -3.8 (-3.12%) | 9,704 |
| 21 Feb 2017 | INR | 117 | 123.1 | 116.8 | 121.8 | 121.8 | +4.65 (+3.97%) | 35,930 |
| 20 Feb 2017 | INR | 119.9 | 119.9 | 115.7 | 117.15 | 117.15 | -0.6 (-0.51%) | 8,305 |
| 17 Feb 2017 | INR | 118.9 | 120.75 | 117.3 | 117.75 | 117.75 | -0.45 (-0.38%) | 8,966 |
| 16 Feb 2017 | INR | 114.6 | 119.25 | 114.2 | 118.2 | 118.2 | +4.2 (+3.68%) | 27,708 |
