| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 153.75 | 159 | 151.25 | 153.3 | 153.3 | +2.2 (+1.46%) | 8,617 |
| 31 Mar 2017 | INR | 148.45 | 152 | 148.4 | 151.1 | 151.1 | +5.2 (+3.56%) | 3,814 |
| 30 Mar 2017 | INR | 147.55 | 148.9 | 145 | 145.9 | 145.9 | -1.65 (-1.12%) | 1,690 |
| 29 Mar 2017 | INR | 150.4 | 150.4 | 147.55 | 147.55 | 147.55 | -0.6 (-0.40%) | 5,506 |
| 28 Mar 2017 | INR | 148 | 150 | 148 | 148.15 | 148.15 | -0.05 (-0.03%) | 16,299 |
| 27 Mar 2017 | INR | 149 | 149.1 | 146 | 148.2 | 148.2 | -0.65 (-0.44%) | 3,007 |
| 24 Mar 2017 | INR | 145.05 | 150 | 145.05 | 148.85 | 148.85 | +3.8 (+2.62%) | 3,917 |
| 23 Mar 2017 | INR | 146.7 | 146.7 | 144 | 145.05 | 145.05 | -0.2 (-0.14%) | 8,847 |
| 22 Mar 2017 | INR | 145.5 | 147 | 144.1 | 145.25 | 145.25 | -1.4 (-0.95%) | 3,990 |
| 21 Mar 2017 | INR | 146.3 | 148.45 | 146 | 146.65 | 146.65 | +1.15 (+0.79%) | 5,342 |
| 20 Mar 2017 | INR | 147 | 154 | 144 | 145.5 | 145.5 | -2.65 (-1.79%) | 11,538 |
| 17 Mar 2017 | INR | 151 | 151 | 148 | 148.15 | 148.15 | -3.35 (-2.21%) | 8,473 |
| 16 Mar 2017 | INR | 150 | 152 | 148.65 | 151.5 | 151.5 | +2.65 (+1.78%) | 5,701 |
| 15 Mar 2017 | INR | 151.5 | 151.5 | 146.5 | 148.85 | 148.85 | +1 (+0.68%) | 8,445 |
| 14 Mar 2017 | INR | 147 | 150.5 | 147 | 147.85 | 147.85 | +2.15 (+1.48%) | 3,366 |
| 10 Mar 2017 | INR | 149.3 | 152.7 | 145 | 145.7 | 145.7 | -4.65 (-3.09%) | 9,875 |
| 9 Mar 2017 | INR | 149 | 153 | 146.5 | 150.35 | 150.35 | -1.25 (-0.82%) | 8,146 |
| 8 Mar 2017 | INR | 151.4 | 153.35 | 149 | 151.6 | 151.6 | +0.1 (+0.07%) | 2,976 |
| 7 Mar 2017 | INR | 151 | 152 | 147 | 151.5 | 151.5 | 0.0 (0.0%) | 8,891 |
| 6 Mar 2017 | INR | 147.7 | 153.8 | 145.15 | 151.5 | 151.5 | -0.15 (-0.10%) | 27,361 |
| 3 Mar 2017 | INR | 148 | 153 | 145 | 151.65 | 151.65 | +4.6 (+3.13%) | 4,511 |
| 2 Mar 2017 | INR | 151 | 152.9 | 145.3 | 147.05 | 147.05 | -3.35 (-2.23%) | 9,388 |
| 1 Mar 2017 | INR | 154.15 | 154.15 | 148 | 150.4 | 150.4 | +0.55 (+0.37%) | 9,636 |
| 28 Feb 2017 | INR | 150.15 | 157 | 147 | 149.85 | 149.85 | -0.25 (-0.17%) | 18,133 |
| 27 Feb 2017 | INR | 153.05 | 153.05 | 150.05 | 150.1 | 150.1 | -3.6 (-2.34%) | 2,527 |
| 23 Feb 2017 | INR | 150.7 | 155 | 150.7 | 153.7 | 153.7 | -2.15 (-1.38%) | 3,012 |
| 22 Feb 2017 | INR | 157.05 | 159.95 | 154.15 | 155.85 | 155.85 | -2.85 (-1.80%) | 5,964 |
| 21 Feb 2017 | INR | 159.65 | 162.8 | 152 | 158.7 | 158.7 | +6.45 (+4.24%) | 23,342 |
| 20 Feb 2017 | INR | 149.15 | 155 | 149.15 | 152.25 | 152.25 | +1.95 (+1.30%) | 11,270 |
| 17 Feb 2017 | INR | 153.1 | 155.9 | 148 | 150.3 | 150.3 | -4.75 (-3.06%) | 6,424 |
