| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 102 | 106 | 102 | 104.5 | 104.5 | +2.7 (+2.65%) | 8,305 |
| 31 Mar 2017 | INR | 103.9 | 104 | 101.5 | 101.8 | 101.8 | -0.6 (-0.59%) | 6,363 |
| 30 Mar 2017 | INR | 103.9 | 104.65 | 101.95 | 102.4 | 102.4 | -1.45 (-1.40%) | 14,021 |
| 29 Mar 2017 | INR | 104.5 | 108.85 | 103.1 | 103.85 | 103.85 | -0.95 (-0.91%) | 33,398 |
| 28 Mar 2017 | INR | 106.15 | 107.9 | 104 | 104.8 | 104.8 | -1.95 (-1.83%) | 7,632 |
| 27 Mar 2017 | INR | 110 | 111 | 105.7 | 106.75 | 106.75 | -2.45 (-2.24%) | 16,612 |
| 24 Mar 2017 | INR | 109 | 110 | 105.5 | 109.2 | 109.2 | +1.75 (+1.63%) | 17,352 |
| 23 Mar 2017 | INR | 104 | 108 | 104 | 107.45 | 107.45 | +5.2 (+5.09%) | 13,636 |
| 22 Mar 2017 | INR | 100 | 105.75 | 100 | 102.25 | 102.25 | -2.65 (-2.53%) | 11,925 |
| 21 Mar 2017 | INR | 105.15 | 106.5 | 103 | 104.9 | 104.9 | -2.15 (-2.01%) | 8,657 |
| 20 Mar 2017 | INR | 108.85 | 108.85 | 107 | 107.05 | 107.05 | -0.8 (-0.74%) | 6,641 |
| 17 Mar 2017 | INR | 111 | 111.5 | 107.1 | 107.85 | 107.85 | -3.75 (-3.36%) | 7,723 |
| 16 Mar 2017 | INR | 108 | 112 | 108 | 111.6 | 111.6 | +0.45 (+0.40%) | 9,683 |
| 15 Mar 2017 | INR | 111 | 111.9 | 107 | 111.15 | 111.15 | +0.05 (+0.05%) | 30,180 |
| 14 Mar 2017 | INR | 110.9 | 112.6 | 107 | 111.1 | 111.1 | +0.2 (+0.18%) | 29,207 |
| 10 Mar 2017 | INR | 114 | 114.95 | 110 | 110.9 | 110.9 | -2.7 (-2.38%) | 19,018 |
| 9 Mar 2017 | INR | 109.05 | 114.4 | 107.2 | 113.6 | 113.6 | +4.55 (+4.17%) | 78,366 |
| 8 Mar 2017 | INR | 103.85 | 111.5 | 103.85 | 109.05 | 109.05 | +3.25 (+3.07%) | 52,402 |
| 7 Mar 2017 | INR | 108 | 108 | 105.3 | 105.8 | 105.8 | -0.7 (-0.66%) | 7,379 |
| 6 Mar 2017 | INR | 105.25 | 107.65 | 105.25 | 106.5 | 106.5 | +1.6 (+1.53%) | 6,430 |
| 3 Mar 2017 | INR | 106.35 | 109 | 104 | 104.9 | 104.9 | -1.45 (-1.36%) | 8,834 |
| 2 Mar 2017 | INR | 106.55 | 113.25 | 105.05 | 106.35 | 106.35 | -1.25 (-1.16%) | 27,448 |
| 1 Mar 2017 | INR | 112 | 114.5 | 105.65 | 107.6 | 107.6 | -3.95 (-3.54%) | 13,361 |
| 28 Feb 2017 | INR | 111.85 | 116.05 | 107.8 | 111.55 | 111.55 | +2.35 (+2.15%) | 78,637 |
| 27 Feb 2017 | INR | 103.9 | 113.5 | 100.6 | 109.2 | 109.2 | +7.95 (+7.85%) | 118,703 |
| 23 Feb 2017 | INR | 97.35 | 105.85 | 96.35 | 101.25 | 101.25 | +4.85 (+5.03%) | 90,019 |
| 22 Feb 2017 | INR | 96.05 | 98 | 96.05 | 96.4 | 96.4 | -0.25 (-0.26%) | 10,475 |
| 21 Feb 2017 | INR | 97.85 | 98.55 | 94.4 | 96.65 | 96.65 | +0.8 (+0.83%) | 8,696 |
| 20 Feb 2017 | INR | 94.85 | 97.9 | 91.9 | 95.85 | 95.85 | +2.55 (+2.73%) | 11,749 |
| 17 Feb 2017 | INR | 93.2 | 94.1 | 91.5 | 93.3 | 93.3 | +2.05 (+2.25%) | 4,909 |
