| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 152.9 | 171.05 | 152.5 | 168.8 | 168.8 | +22.5 (+15.38%) | 58,055 |
| 31 Mar 2017 | INR | 148.05 | 150 | 145.95 | 146.3 | 146.3 | -4.35 (-2.89%) | 8,033 |
| 30 Mar 2017 | INR | 149.5 | 154.5 | 149 | 150.65 | 150.65 | +2.7 (+1.82%) | 6,820 |
| 29 Mar 2017 | INR | 151 | 151.9 | 147.9 | 147.95 | 147.95 | -1.1 (-0.74%) | 7,559 |
| 28 Mar 2017 | INR | 152.05 | 152.05 | 147 | 149.05 | 149.05 | -0.6 (-0.40%) | 4,824 |
| 27 Mar 2017 | INR | 149.95 | 153 | 148 | 149.65 | 149.65 | +0.8 (+0.54%) | 4,356 |
| 24 Mar 2017 | INR | 151 | 153 | 147.1 | 148.85 | 148.85 | +1.4 (+0.95%) | 13,210 |
| 23 Mar 2017 | INR | 146 | 152.8 | 144 | 147.45 | 147.45 | +3 (+2.08%) | 18,245 |
| 22 Mar 2017 | INR | 140 | 149.9 | 140 | 144.45 | 144.45 | +3.4 (+2.41%) | 9,028 |
| 21 Mar 2017 | INR | 146.1 | 146.1 | 138.9 | 141.05 | 141.05 | -0.1 (-0.07%) | 14,664 |
| 20 Mar 2017 | INR | 143.1 | 145.9 | 140 | 141.15 | 141.15 | -0.55 (-0.39%) | 6,522 |
| 17 Mar 2017 | INR | 146.55 | 147.25 | 139.95 | 141.7 | 141.7 | -3.2 (-2.21%) | 9,998 |
| 16 Mar 2017 | INR | 145 | 151.5 | 141.55 | 144.9 | 144.9 | +1.25 (+0.87%) | 29,849 |
| 15 Mar 2017 | INR | 150.5 | 150.5 | 143 | 143.65 | 143.65 | -4.25 (-2.87%) | 16,847 |
| 14 Mar 2017 | INR | 157 | 158 | 145.85 | 147.9 | 147.9 | -6.85 (-4.43%) | 15,830 |
| 10 Mar 2017 | INR | 154 | 157.35 | 151 | 154.75 | 154.75 | +1.4 (+0.91%) | 17,046 |
| 9 Mar 2017 | INR | 162.1 | 163.8 | 151.6 | 153.35 | 153.35 | -9.15 (-5.63%) | 35,568 |
| 8 Mar 2017 | INR | 165.9 | 168 | 160.05 | 162.5 | 162.5 | -1.2 (-0.73%) | 75,450 |
| 7 Mar 2017 | INR | 158 | 166 | 157.45 | 163.7 | 163.7 | +7.4 (+4.73%) | 157,173 |
| 6 Mar 2017 | INR | 148 | 158.25 | 147.9 | 156.3 | 156.3 | +8.7 (+5.89%) | 125,324 |
| 3 Mar 2017 | INR | 134.15 | 153 | 134 | 147.6 | 147.6 | +13.2 (+9.82%) | 362,635 |
| 2 Mar 2017 | INR | 126 | 140 | 126 | 134.4 | 134.4 | +14.9 (+12.47%) | 122,963 |
| 1 Mar 2017 | INR | 119 | 120.5 | 118.05 | 119.5 | 119.5 | +0.65 (+0.55%) | 4,732 |
| 28 Feb 2017 | INR | 120.5 | 121 | 118 | 118.85 | 118.85 | -2.4 (-1.98%) | 6,813 |
| 27 Feb 2017 | INR | 124.9 | 126.4 | 119.1 | 121.25 | 121.25 | -3.65 (-2.92%) | 5,254 |
| 23 Feb 2017 | INR | 119 | 132.6 | 119 | 124.9 | 124.9 | +6.65 (+5.62%) | 76,873 |
| 22 Feb 2017 | INR | 117.9 | 120 | 117 | 118.25 | 118.25 | +1.25 (+1.07%) | 3,210 |
| 21 Feb 2017 | INR | 119.9 | 121 | 116 | 117 | 117 | -3.2 (-2.66%) | 9,941 |
| 20 Feb 2017 | INR | 117.6 | 122.1 | 117.6 | 120.2 | 120.2 | +0.7 (+0.59%) | 6,881 |
| 17 Feb 2017 | INR | 114.55 | 121 | 114.5 | 119.5 | 119.5 | +3.4 (+2.93%) | 15,780 |
