| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 166.3 | 168.3 | 161.7 | 164.1 | 164.1 | +1.55 (+0.95%) | 757,287 |
| 31 Mar 2017 | INR | 160.5 | 163.3 | 160.5 | 162.55 | 162.55 | +1.9 (+1.18%) | 569,842 |
| 30 Mar 2017 | INR | 161.4 | 162 | 160 | 160.65 | 160.65 | +0.65 (+0.41%) | 338,134 |
| 29 Mar 2017 | INR | 160.9 | 162.4 | 158 | 160 | 160 | +2.55 (+1.62%) | 384,730 |
| 28 Mar 2017 | INR | 155.7 | 158.4 | 154.85 | 157.45 | 157.45 | +3.6 (+2.34%) | 254,201 |
| 27 Mar 2017 | INR | 158 | 158 | 153.4 | 153.85 | 153.85 | -4.15 (-2.63%) | 183,991 |
| 24 Mar 2017 | INR | 158.95 | 160.5 | 157.4 | 158 | 158 | -0.35 (-0.22%) | 176,511 |
| 23 Mar 2017 | INR | 158.7 | 158.95 | 156.5 | 158.35 | 158.35 | +1.45 (+0.92%) | 228,673 |
| 22 Mar 2017 | INR | 162.65 | 162.65 | 156.25 | 156.9 | 156.9 | -6.5 (-3.98%) | 260,667 |
| 21 Mar 2017 | INR | 163.7 | 166.5 | 162.3 | 163.4 | 163.4 | +1.7 (+1.05%) | 429,053 |
| 20 Mar 2017 | INR | 161.9 | 163.65 | 159.75 | 161.7 | 161.7 | +1.35 (+0.84%) | 1,144,360 |
| 17 Mar 2017 | INR | 164.5 | 164.5 | 159 | 160.35 | 160.35 | -3.5 (-2.14%) | 757,559 |
| 16 Mar 2017 | INR | 162 | 165.9 | 162 | 163.85 | 163.85 | +2.05 (+1.27%) | 214,153 |
| 15 Mar 2017 | INR | 161.7 | 163.3 | 161 | 161.8 | 161.8 | +1.2 (+0.75%) | 231,328 |
| 14 Mar 2017 | INR | 164 | 164 | 159 | 160.6 | 160.6 | +4.25 (+2.72%) | 453,300 |
| 10 Mar 2017 | INR | 160.25 | 160.95 | 155.2 | 156.35 | 156.35 | -3.15 (-1.97%) | 256,102 |
| 9 Mar 2017 | INR | 160.6 | 162.6 | 159 | 159.5 | 159.5 | -0.45 (-0.28%) | 244,627 |
| 8 Mar 2017 | INR | 163.6 | 164.5 | 156.75 | 159.95 | 159.95 | -3.5 (-2.14%) | 294,936 |
| 7 Mar 2017 | INR | 164.3 | 166.65 | 162.8 | 163.45 | 163.45 | -2.5 (-1.51%) | 115,883 |
| 6 Mar 2017 | INR | 166.5 | 167.4 | 164.35 | 165.95 | 165.95 | +0.35 (+0.21%) | 210,555 |
| 3 Mar 2017 | INR | 165 | 166.25 | 161.6 | 165.6 | 165.6 | +3.95 (+2.44%) | 201,835 |
| 2 Mar 2017 | INR | 170.75 | 171.1 | 160.1 | 161.65 | 161.65 | -7.2 (-4.26%) | 340,971 |
| 1 Mar 2017 | INR | 171.5 | 171.6 | 168.3 | 168.85 | 168.85 | -1.25 (-0.73%) | 265,343 |
| 28 Feb 2017 | INR | 164.35 | 171.75 | 163 | 170.1 | 170.1 | +5.75 (+3.50%) | 814,585 |
| 27 Feb 2017 | INR | 166.45 | 167.5 | 163 | 164.35 | 164.35 | -1.95 (-1.17%) | 135,659 |
| 23 Feb 2017 | INR | 167.5 | 169.75 | 165.5 | 166.3 | 166.3 | -1.3 (-0.78%) | 165,051 |
| 22 Feb 2017 | INR | 173.85 | 173.85 | 166.6 | 167.6 | 167.6 | -4.6 (-2.67%) | 351,081 |
| 21 Feb 2017 | INR | 165.5 | 173.7 | 162 | 172.2 | 172.2 | +9.45 (+5.81%) | 1,273,603 |
| 20 Feb 2017 | INR | 162.5 | 164.1 | 161.15 | 162.75 | 162.75 | +0.55 (+0.34%) | 129,142 |
| 17 Feb 2017 | INR | 164.3 | 164.45 | 161.35 | 162.2 | 162.2 | -2 (-1.22%) | 231,575 |
