| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 162 | 167.75 | 162 | 164.9 | 164.9 | +4.65 (+2.90%) | 249,337 |
| 31 Mar 2017 | INR | 158.5 | 162.65 | 157.8 | 160.25 | 160.25 | +3.1 (+1.97%) | 354,896 |
| 30 Mar 2017 | INR | 152.5 | 159.45 | 152.5 | 157.15 | 157.15 | +6.35 (+4.21%) | 381,620 |
| 29 Mar 2017 | INR | 149.45 | 153.3 | 148.2 | 150.8 | 150.8 | +2.95 (+2.00%) | 361,850 |
| 28 Mar 2017 | INR | 141.6 | 149.65 | 141.4 | 147.85 | 147.85 | +6.2 (+4.38%) | 385,185 |
| 27 Mar 2017 | INR | 141.6 | 142.9 | 140.1 | 141.65 | 141.65 | +1 (+0.71%) | 89,866 |
| 24 Mar 2017 | INR | 140 | 142.45 | 139.65 | 140.65 | 140.65 | -0.55 (-0.39%) | 122,744 |
| 23 Mar 2017 | INR | 139.45 | 142.6 | 139 | 141.2 | 141.2 | +1.95 (+1.40%) | 173,701 |
| 22 Mar 2017 | INR | 140.9 | 141.5 | 138.25 | 139.25 | 139.25 | -2.2 (-1.56%) | 103,847 |
| 21 Mar 2017 | INR | 140.8 | 143 | 139.9 | 141.45 | 141.45 | +2.3 (+1.65%) | 226,382 |
| 20 Mar 2017 | INR | 138.4 | 141.9 | 137.8 | 139.15 | 139.15 | +1.7 (+1.24%) | 352,402 |
| 17 Mar 2017 | INR | 135.95 | 137.9 | 135.15 | 137.45 | 137.45 | +2.85 (+2.12%) | 141,928 |
| 16 Mar 2017 | INR | 137 | 137.8 | 134 | 134.6 | 134.6 | -1.45 (-1.07%) | 76,230 |
| 15 Mar 2017 | INR | 136.6 | 139.5 | 134.9 | 136.05 | 136.05 | +0.35 (+0.26%) | 143,119 |
| 14 Mar 2017 | INR | 139.8 | 139.8 | 135.1 | 135.7 | 135.7 | +0.4 (+0.30%) | 103,169 |
| 10 Mar 2017 | INR | 134.65 | 137.65 | 133.85 | 135.3 | 135.3 | +2 (+1.50%) | 167,508 |
| 9 Mar 2017 | INR | 135.9 | 136.35 | 132.6 | 133.3 | 133.3 | -3.65 (-2.67%) | 112,315 |
| 8 Mar 2017 | INR | 135.3 | 137.7 | 134.4 | 136.95 | 136.95 | +1.35 (+1.00%) | 130,586 |
| 7 Mar 2017 | INR | 134.6 | 136.3 | 132.8 | 135.6 | 135.6 | -0.25 (-0.18%) | 191,296 |
| 6 Mar 2017 | INR | 131.45 | 137 | 130.4 | 135.85 | 135.85 | +6.1 (+4.70%) | 243,114 |
| 3 Mar 2017 | INR | 129.7 | 130.6 | 127.15 | 129.75 | 129.75 | +0.1 (+0.08%) | 133,025 |
| 2 Mar 2017 | INR | 132.15 | 132.3 | 128.45 | 129.65 | 129.65 | -1.85 (-1.41%) | 100,062 |
| 1 Mar 2017 | INR | 132.35 | 134.3 | 130.9 | 131.5 | 131.5 | -0.6 (-0.45%) | 87,553 |
| 28 Feb 2017 | INR | 133.6 | 133.8 | 132 | 132.1 | 132.1 | -1 (-0.75%) | 46,082 |
| 27 Feb 2017 | INR | 132.65 | 135 | 132.25 | 133.1 | 133.1 | +0.45 (+0.34%) | 110,090 |
| 23 Feb 2017 | INR | 133.5 | 134.7 | 132.1 | 132.65 | 132.65 | -1 (-0.75%) | 70,811 |
| 22 Feb 2017 | INR | 136.95 | 137.2 | 132.65 | 133.65 | 133.65 | -2.35 (-1.73%) | 396,117 |
| 21 Feb 2017 | INR | 135.3 | 137.85 | 134 | 136 | 136 | +0.9 (+0.67%) | 395,426 |
| 20 Feb 2017 | INR | 131.65 | 137 | 131.6 | 135.1 | 135.1 | +3.3 (+2.50%) | 1,242,152 |
| 17 Feb 2017 | INR | 133.7 | 134.1 | 131.4 | 131.8 | 131.8 | -0.85 (-0.64%) | 124,153 |
