| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 179 | 183.05 | 176 | 179.75 | 163.4091 | +6.25 (+3.60%) | 78,566 |
| 31 Mar 2017 | INR | 183.4 | 183.4 | 163 | 173.5 | 157.7273 | -8.5 (-4.67%) | 1,034,750 |
| 30 Mar 2017 | INR | 182 | 184.9 | 179 | 182 | 165.4545 | -0.35 (-0.19%) | 158,712 |
| 29 Mar 2017 | INR | 195 | 195 | 180.2 | 182.35 | 165.7727 | +2.3 (+1.28%) | 143,505 |
| 28 Mar 2017 | INR | 184 | 188 | 176 | 180.05 | 163.6818 | -3.7 (-2.01%) | 46,524 |
| 27 Mar 2017 | INR | 182 | 184 | 182 | 183.75 | 167.0455 | -2.65 (-1.42%) | 42,752 |
| 24 Mar 2017 | INR | 180 | 194.95 | 180 | 186.4 | 169.4545 | +5.1 (+2.81%) | 40,411 |
| 23 Mar 2017 | INR | 182.8 | 183 | 175.05 | 181.3 | 164.8182 | -1.45 (-0.79%) | 66,108 |
| 22 Mar 2017 | INR | 181.95 | 182.75 | 178.2 | 182.75 | 166.1364 | +0.95 (+0.52%) | 65,400 |
| 21 Mar 2017 | INR | 183.15 | 184 | 178 | 181.8 | 165.2727 | -0.2 (-0.11%) | 68,963 |
| 20 Mar 2017 | INR | 182 | 182 | 178 | 182 | 165.4545 | -0.1 (-0.05%) | 40,723 |
| 17 Mar 2017 | INR | 187 | 188 | 175 | 182.1 | 165.5455 | -5.6 (-2.98%) | 74,952 |
| 16 Mar 2017 | INR | 161.25 | 189 | 156 | 187.7 | 170.6364 | +21.9 (+13.21%) | 52,764 |
| 15 Mar 2017 | INR | 161.25 | 166.45 | 161.05 | 165.8 | 150.7273 | +4.75 (+2.95%) | 26,901 |
| 14 Mar 2017 | INR | 163 | 170 | 160 | 161.05 | 146.4091 | +0.2 (+0.12%) | 9,996 |
| 10 Mar 2017 | INR | 160 | 167.1 | 160 | 160.85 | 146.2273 | -0.6 (-0.37%) | 44,583 |
| 9 Mar 2017 | INR | 163 | 163.8 | 156.25 | 161.45 | 146.7727 | -1.3 (-0.80%) | 58,390 |
| 8 Mar 2017 | INR | 164 | 166 | 158.5 | 162.75 | 147.9545 | +0.85 (+0.53%) | 39,645 |
| 7 Mar 2017 | INR | 160 | 164.95 | 151.15 | 161.9 | 147.1818 | -3.6 (-2.18%) | 86,626 |
| 6 Mar 2017 | INR | 164 | 167 | 157 | 165.5 | 150.4545 | +3 (+1.85%) | 83,709 |
| 3 Mar 2017 | INR | 160 | 163 | 155.5 | 162.5 | 147.7273 | +1.75 (+1.09%) | 26,784 |
| 2 Mar 2017 | INR | 163 | 165 | 150.1 | 160.75 | 146.1364 | -1.7 (-1.05%) | 11,169 |
| 1 Mar 2017 | INR | 159.8 | 163 | 154.1 | 162.45 | 147.6818 | +0.6 (+0.37%) | 119,887 |
| 28 Feb 2017 | INR | 164.9 | 165 | 156.2 | 161.85 | 147.1364 | +3.2 (+2.02%) | 32,027 |
| 27 Feb 2017 | INR | 159 | 165 | 156 | 158.65 | 144.2273 | -4.35 (-2.67%) | 48,851 |
| 23 Feb 2017 | INR | 166 | 166 | 162 | 163 | 148.1818 | +0.05 (+0.03%) | 34,821 |
| 22 Feb 2017 | INR | 162 | 166 | 162 | 162.95 | 148.1364 | -4.05 (-2.43%) | 27,762 |
| 21 Feb 2017 | INR | 174 | 174 | 165 | 167 | 151.8182 | +3.1 (+1.89%) | 47,560 |
| 20 Feb 2017 | INR | 149.05 | 170 | 149 | 163.9 | 149 | +15.3 (+10.30%) | 72,387 |
| 17 Feb 2017 | INR | 162.5 | 164 | 146.3 | 148.6 | 135.0909 | -14 (-8.61%) | 14,472 |
