| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 83.85 | 85.5 | 83.65 | 84.1 | 84.1 | -0.25 (-0.30%) | 13,507 |
| 31 Mar 2017 | INR | 82.5 | 84.8 | 82.5 | 84.35 | 84.35 | +2.15 (+2.62%) | 13,338 |
| 30 Mar 2017 | INR | 80.8 | 82.5 | 80.55 | 82.2 | 82.2 | +1.25 (+1.54%) | 7,096 |
| 29 Mar 2017 | INR | 81 | 81.7 | 80.55 | 80.95 | 80.95 | -0.45 (-0.55%) | 10,862 |
| 28 Mar 2017 | INR | 81.85 | 82.2 | 81.15 | 81.4 | 81.4 | +0.1 (+0.12%) | 12,941 |
| 27 Mar 2017 | INR | 82.8 | 83 | 81 | 81.3 | 81.3 | -1.15 (-1.39%) | 13,807 |
| 24 Mar 2017 | INR | 83 | 83.1 | 81.85 | 82.45 | 82.45 | +0.05 (+0.06%) | 5,970 |
| 23 Mar 2017 | INR | 82.5 | 83 | 82 | 82.4 | 82.4 | +0.45 (+0.55%) | 1,394 |
| 22 Mar 2017 | INR | 81.9 | 82.9 | 81.4 | 81.95 | 81.95 | -0.2 (-0.24%) | 4,936 |
| 21 Mar 2017 | INR | 83.5 | 83.5 | 81.85 | 82.15 | 82.15 | -1.4 (-1.68%) | 5,698 |
| 20 Mar 2017 | INR | 84.4 | 84.4 | 83.05 | 83.55 | 83.55 | -0.15 (-0.18%) | 3,987 |
| 17 Mar 2017 | INR | 84.6 | 85 | 83.45 | 83.7 | 83.7 | -0.25 (-0.30%) | 11,021 |
| 16 Mar 2017 | INR | 83.1 | 84.3 | 82.5 | 83.95 | 83.95 | +1.55 (+1.88%) | 11,645 |
| 15 Mar 2017 | INR | 82.9 | 83.85 | 82 | 82.4 | 82.4 | -0.6 (-0.72%) | 29,988 |
| 14 Mar 2017 | INR | 85 | 85 | 82.5 | 83 | 83 | -1.55 (-1.83%) | 68,976 |
| 10 Mar 2017 | INR | 83 | 86 | 82.3 | 84.55 | 84.55 | -0.65 (-0.76%) | 27,895 |
| 9 Mar 2017 | INR | 83.3 | 87.7 | 82.15 | 85.2 | 85.2 | +3 (+3.65%) | 3,497 |
| 8 Mar 2017 | INR | 82.9 | 82.9 | 82 | 82.2 | 82.2 | +0.2 (+0.24%) | 6,733 |
| 7 Mar 2017 | INR | 83.5 | 83.5 | 81.5 | 82 | 82 | -0.3 (-0.36%) | 10,449 |
| 6 Mar 2017 | INR | 84 | 84.15 | 82 | 82.3 | 82.3 | -1.05 (-1.26%) | 10,153 |
| 3 Mar 2017 | INR | 83.3 | 83.95 | 82.6 | 83.35 | 83.35 | -0.65 (-0.77%) | 3,702 |
| 2 Mar 2017 | INR | 85.5 | 85.75 | 83.55 | 84 | 84 | -0.35 (-0.41%) | 10,974 |
| 1 Mar 2017 | INR | 84.8 | 85 | 83.7 | 84.35 | 84.35 | +0.35 (+0.42%) | 7,152 |
| 28 Feb 2017 | INR | 84.8 | 85 | 83 | 84 | 84 | -1.05 (-1.23%) | 15,352 |
| 27 Feb 2017 | INR | 85.05 | 86.3 | 84.15 | 85.05 | 85.05 | +1 (+1.19%) | 8,127 |
| 23 Feb 2017 | INR | 85.5 | 85.5 | 83.85 | 84.05 | 84.05 | -1.35 (-1.58%) | 9,847 |
| 22 Feb 2017 | INR | 86.15 | 87.1 | 85 | 85.4 | 85.4 | -0.8 (-0.93%) | 8,262 |
| 21 Feb 2017 | INR | 88.1 | 88.1 | 86 | 86.2 | 86.2 | -0.4 (-0.46%) | 14,737 |
| 20 Feb 2017 | INR | 85.1 | 88.3 | 85.1 | 86.6 | 86.6 | +1.45 (+1.70%) | 13,784 |
| 17 Feb 2017 | INR | 83.9 | 86.7 | 83.9 | 85.15 | 85.15 | +2.55 (+3.09%) | 25,602 |
