| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 133.5 | 134.95 | 133.25 | 133.6 | 133.6 | +0.5 (+0.38%) | 157,948 |
| 31 Mar 2017 | INR | 132.5 | 134.15 | 132.5 | 133.1 | 133.1 | +0.85 (+0.64%) | 116,454 |
| 30 Mar 2017 | INR | 134.1 | 134.45 | 131.7 | 132.25 | 132.25 | -1.55 (-1.16%) | 232,055 |
| 29 Mar 2017 | INR | 134.5 | 134.5 | 133.3 | 133.8 | 133.8 | -0.1 (-0.07%) | 270,070 |
| 28 Mar 2017 | INR | 135.85 | 135.85 | 133.5 | 133.9 | 133.9 | -0.1 (-0.07%) | 123,364 |
| 27 Mar 2017 | INR | 137 | 137 | 133.4 | 134 | 134 | -3 (-2.19%) | 204,057 |
| 24 Mar 2017 | INR | 136 | 139.35 | 136 | 137 | 137 | +1.6 (+1.18%) | 499,254 |
| 23 Mar 2017 | INR | 135.5 | 135.8 | 133.45 | 135.4 | 135.4 | +1.7 (+1.27%) | 334,392 |
| 22 Mar 2017 | INR | 136.85 | 136.85 | 133.1 | 133.7 | 133.7 | -3.2 (-2.34%) | 327,430 |
| 21 Mar 2017 | INR | 137.95 | 138 | 135.6 | 136.9 | 136.9 | -0.5 (-0.36%) | 304,550 |
| 20 Mar 2017 | INR | 139 | 139.6 | 136.6 | 137.4 | 137.4 | -1.15 (-0.83%) | 230,451 |
| 17 Mar 2017 | INR | 138.25 | 140.45 | 138 | 138.55 | 138.55 | +0.55 (+0.40%) | 266,392 |
| 16 Mar 2017 | INR | 137.1 | 139.05 | 136.55 | 138 | 138 | -2.75 (-1.95%) | 651,434 |
| 15 Mar 2017 | INR | 140.6 | 141.5 | 139.75 | 140.75 | 140.75 | +1.65 (+1.19%) | 584,312 |
| 14 Mar 2017 | INR | 142 | 142.25 | 138.55 | 139.1 | 139.1 | -0.75 (-0.54%) | 687,786 |
| 10 Mar 2017 | INR | 141 | 141.6 | 139.2 | 139.85 | 139.85 | -1.1 (-0.78%) | 207,085 |
| 9 Mar 2017 | INR | 140 | 141.9 | 139.55 | 140.95 | 140.95 | -0.05 (-0.04%) | 218,377 |
| 8 Mar 2017 | INR | 147.2 | 147.2 | 140.2 | 141 | 141 | -6.3 (-4.28%) | 537,679 |
| 7 Mar 2017 | INR | 147.55 | 148.4 | 144.9 | 147.3 | 147.3 | +0.85 (+0.58%) | 392,447 |
| 6 Mar 2017 | INR | 147 | 147.15 | 144.6 | 146.45 | 146.45 | +0.25 (+0.17%) | 269,796 |
| 3 Mar 2017 | INR | 146 | 148.1 | 144.15 | 146.2 | 146.2 | +1 (+0.69%) | 389,474 |
| 2 Mar 2017 | INR | 151.9 | 152.5 | 144.4 | 145.2 | 145.2 | -5 (-3.33%) | 350,448 |
| 1 Mar 2017 | INR | 151 | 152 | 148.8 | 150.2 | 150.2 | +0.2 (+0.13%) | 332,475 |
| 28 Feb 2017 | INR | 144 | 151.25 | 144 | 150 | 150 | +5.6 (+3.88%) | 1,251,792 |
| 27 Feb 2017 | INR | 143.9 | 145 | 143 | 144.4 | 144.4 | +2.45 (+1.73%) | 178,005 |
| 23 Feb 2017 | INR | 142.05 | 144.35 | 141.05 | 141.95 | 141.95 | -0.1 (-0.07%) | 162,043 |
| 22 Feb 2017 | INR | 144.9 | 144.9 | 140.85 | 142.05 | 142.05 | -1 (-0.70%) | 151,036 |
| 21 Feb 2017 | INR | 141.6 | 144 | 140.25 | 143.05 | 143.05 | +3.3 (+2.36%) | 376,430 |
| 20 Feb 2017 | INR | 136.5 | 141.1 | 135.2 | 139.75 | 139.75 | +3.45 (+2.53%) | 293,820 |
| 17 Feb 2017 | INR | 138 | 138 | 135.1 | 136.3 | 136.3 | -0.6 (-0.44%) | 207,665 |
