| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 127.8 | 127.8 | 125.45 | 125.75 | 125.75 | -0.8 (-0.63%) | 46,971 |
| 3 Apr 2017 | INR | 127.95 | 127.95 | 125.5 | 126.55 | 126.55 | +0.6 (+0.48%) | 55,956 |
| 31 Mar 2017 | INR | 125.65 | 127.5 | 124.25 | 125.95 | 125.95 | +0.4 (+0.32%) | 63,146 |
| 30 Mar 2017 | INR | 125.35 | 126.9 | 124.35 | 125.55 | 125.55 | +0.25 (+0.20%) | 36,370 |
| 29 Mar 2017 | INR | 127.85 | 127.85 | 124.4 | 125.3 | 125.3 | -1.45 (-1.14%) | 102,235 |
| 28 Mar 2017 | INR | 128.4 | 129.7 | 126.2 | 126.75 | 126.75 | -1.25 (-0.98%) | 90,790 |
| 27 Mar 2017 | INR | 125 | 132 | 124.3 | 128 | 128 | +3 (+2.40%) | 259,153 |
| 24 Mar 2017 | INR | 125.25 | 127.8 | 124.5 | 125 | 125 | +0.1 (+0.08%) | 166,967 |
| 23 Mar 2017 | INR | 122.35 | 126.35 | 121.75 | 124.9 | 124.9 | +3 (+2.46%) | 117,777 |
| 22 Mar 2017 | INR | 122.6 | 124.05 | 121.5 | 121.9 | 121.9 | -2.3 (-1.85%) | 56,306 |
| 21 Mar 2017 | INR | 125 | 126.7 | 123.1 | 124.2 | 124.2 | -0.6 (-0.48%) | 65,518 |
| 20 Mar 2017 | INR | 124 | 125.8 | 123.05 | 124.8 | 124.8 | +1.9 (+1.55%) | 90,881 |
| 17 Mar 2017 | INR | 123.65 | 123.8 | 122.2 | 122.9 | 122.9 | -0.2 (-0.16%) | 49,762 |
| 16 Mar 2017 | INR | 121.7 | 124.65 | 121.15 | 123.1 | 123.1 | +2.45 (+2.03%) | 76,189 |
| 15 Mar 2017 | INR | 120.65 | 122.5 | 120.3 | 120.65 | 120.65 | 0.0 (0.0%) | 21,117 |
| 14 Mar 2017 | INR | 122.15 | 123 | 120 | 120.65 | 120.65 | -0.3 (-0.25%) | 36,292 |
| 10 Mar 2017 | INR | 124.4 | 124.4 | 120.5 | 120.95 | 120.95 | -0.8 (-0.66%) | 27,809 |
| 9 Mar 2017 | INR | 122 | 122.45 | 121.15 | 121.75 | 121.75 | -0.4 (-0.33%) | 30,869 |
| 8 Mar 2017 | INR | 123.4 | 123.5 | 122 | 122.15 | 122.15 | -0.55 (-0.45%) | 24,854 |
| 7 Mar 2017 | INR | 124.35 | 125.15 | 122 | 122.7 | 122.7 | -2.2 (-1.76%) | 32,990 |
| 6 Mar 2017 | INR | 123.5 | 125.1 | 123.45 | 124.9 | 124.9 | +1.4 (+1.13%) | 41,364 |
| 3 Mar 2017 | INR | 122 | 125.1 | 121.3 | 123.5 | 123.5 | +1.8 (+1.48%) | 62,471 |
| 2 Mar 2017 | INR | 125 | 127.15 | 121 | 121.7 | 121.7 | -2.6 (-2.09%) | 88,180 |
| 1 Mar 2017 | INR | 123.4 | 125.3 | 122.75 | 124.3 | 124.3 | +1.85 (+1.51%) | 87,912 |
| 28 Feb 2017 | INR | 119.4 | 123.6 | 119.4 | 122.45 | 122.45 | +2.15 (+1.79%) | 74,934 |
| 27 Feb 2017 | INR | 121.35 | 121.85 | 120 | 120.3 | 120.3 | -0.75 (-0.62%) | 33,131 |
| 23 Feb 2017 | INR | 122.4 | 123 | 120.55 | 121.05 | 121.05 | -1.1 (-0.90%) | 36,263 |
| 22 Feb 2017 | INR | 123 | 123.9 | 121.6 | 122.15 | 122.15 | -0.65 (-0.53%) | 24,123 |
| 21 Feb 2017 | INR | 123.7 | 124 | 122.25 | 122.8 | 122.8 | -0.1 (-0.08%) | 29,235 |
| 20 Feb 2017 | INR | 121.5 | 124 | 121.4 | 122.9 | 122.9 | +1.7 (+1.40%) | 44,213 |
