| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 201.2 | 215 | 201.2 | 213.65 | 213.65 | +11.45 (+5.66%) | 21,420 |
| 31 Mar 2017 | INR | 198.2 | 206 | 196.05 | 202.2 | 202.2 | +6.15 (+3.14%) | 14,017 |
| 30 Mar 2017 | INR | 198.9 | 198.9 | 195 | 196.05 | 196.05 | +2.55 (+1.32%) | 6,569 |
| 29 Mar 2017 | INR | 193 | 194.85 | 190 | 193.5 | 193.5 | +0.6 (+0.31%) | 6,085 |
| 28 Mar 2017 | INR | 194.95 | 194.95 | 192.45 | 192.9 | 192.9 | +0.95 (+0.49%) | 5,200 |
| 27 Mar 2017 | INR | 186 | 195 | 186 | 191.95 | 191.95 | +5.45 (+2.92%) | 21,072 |
| 24 Mar 2017 | INR | 183.1 | 189 | 183.1 | 186.5 | 186.5 | +1.1 (+0.59%) | 10,494 |
| 23 Mar 2017 | INR | 188 | 190.7 | 181 | 185.4 | 185.4 | -2.1 (-1.12%) | 7,545 |
| 22 Mar 2017 | INR | 186.05 | 190.95 | 186.05 | 187.5 | 187.5 | -1.75 (-0.92%) | 3,323 |
| 21 Mar 2017 | INR | 192 | 193.8 | 188.1 | 189.25 | 189.25 | -3.15 (-1.64%) | 4,601 |
| 20 Mar 2017 | INR | 194.95 | 194.95 | 190 | 192.4 | 192.4 | -1.05 (-0.54%) | 3,185 |
| 17 Mar 2017 | INR | 197 | 197 | 192.2 | 193.45 | 193.45 | -1.75 (-0.90%) | 5,233 |
| 16 Mar 2017 | INR | 192.95 | 196 | 186.5 | 195.2 | 195.2 | +5.4 (+2.85%) | 10,873 |
| 15 Mar 2017 | INR | 189 | 192 | 187.7 | 189.8 | 189.8 | -0.7 (-0.37%) | 2,272 |
| 14 Mar 2017 | INR | 186 | 192.75 | 185.05 | 190.5 | 190.5 | +7 (+3.81%) | 12,150 |
| 10 Mar 2017 | INR | 184 | 185.5 | 183 | 183.5 | 183.5 | -1.15 (-0.62%) | 2,966 |
| 9 Mar 2017 | INR | 185 | 188.8 | 182.65 | 184.65 | 184.65 | -0.3 (-0.16%) | 3,435 |
| 8 Mar 2017 | INR | 184.55 | 186.4 | 184 | 184.95 | 184.95 | -0.2 (-0.11%) | 4,163 |
| 7 Mar 2017 | INR | 185.1 | 189 | 185 | 185.15 | 185.15 | -2.2 (-1.17%) | 3,909 |
| 6 Mar 2017 | INR | 191.95 | 191.95 | 185.6 | 187.35 | 187.35 | +1.75 (+0.94%) | 2,869 |
| 3 Mar 2017 | INR | 187.1 | 188.6 | 184.6 | 185.6 | 185.6 | -3.1 (-1.64%) | 3,277 |
| 2 Mar 2017 | INR | 189 | 192 | 187.15 | 188.7 | 188.7 | +1.25 (+0.67%) | 5,704 |
| 1 Mar 2017 | INR | 185.2 | 189 | 183.85 | 187.45 | 187.45 | +3.35 (+1.82%) | 8,994 |
| 28 Feb 2017 | INR | 186 | 189.8 | 184 | 184.1 | 184.1 | -1.65 (-0.89%) | 7,132 |
| 27 Feb 2017 | INR | 190 | 190 | 185 | 185.75 | 185.75 | +0.45 (+0.24%) | 3,870 |
| 23 Feb 2017 | INR | 187 | 190.25 | 184 | 185.3 | 185.3 | -0.7 (-0.38%) | 3,963 |
| 22 Feb 2017 | INR | 190 | 190 | 185.2 | 186 | 186 | -4.65 (-2.44%) | 6,796 |
| 21 Feb 2017 | INR | 193.9 | 193.9 | 188.25 | 190.65 | 190.65 | -0.15 (-0.08%) | 2,779 |
| 20 Feb 2017 | INR | 186.5 | 191.95 | 186.5 | 190.8 | 190.8 | +4.35 (+2.33%) | 2,317 |
| 17 Feb 2017 | INR | 189.7 | 189.7 | 186 | 186.45 | 186.45 | -0.55 (-0.29%) | 1,780 |
