| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 126.1 | 133.15 | 126.1 | 132.15 | 132.15 | +6.3 (+5.01%) | 369,329 |
| 31 Mar 2017 | INR | 126.8 | 128.05 | 125 | 125.85 | 125.85 | -0.8 (-0.63%) | 90,381 |
| 30 Mar 2017 | INR | 126.95 | 128.65 | 125.1 | 126.65 | 126.65 | +2.05 (+1.65%) | 146,262 |
| 29 Mar 2017 | INR | 126.65 | 126.85 | 123.5 | 124.6 | 124.6 | -1.2 (-0.95%) | 129,587 |
| 28 Mar 2017 | INR | 127 | 127.95 | 125.5 | 125.8 | 125.8 | 0.0 (0.0%) | 109,434 |
| 27 Mar 2017 | INR | 128.9 | 128.9 | 125.25 | 125.8 | 125.8 | -2.05 (-1.60%) | 131,350 |
| 24 Mar 2017 | INR | 126.5 | 132.45 | 125.5 | 127.85 | 127.85 | +2 (+1.59%) | 567,908 |
| 23 Mar 2017 | INR | 122.35 | 126.9 | 121.15 | 125.85 | 125.85 | +4.15 (+3.41%) | 288,739 |
| 22 Mar 2017 | INR | 120.5 | 122.85 | 120 | 121.7 | 121.7 | +0.3 (+0.25%) | 115,054 |
| 21 Mar 2017 | INR | 122 | 123.25 | 120.55 | 121.4 | 121.4 | -0.8 (-0.65%) | 215,914 |
| 20 Mar 2017 | INR | 125.5 | 125.65 | 121 | 122.2 | 122.2 | -2.6 (-2.08%) | 87,394 |
| 17 Mar 2017 | INR | 125 | 127.5 | 123.8 | 124.8 | 124.8 | +0.3 (+0.24%) | 119,383 |
| 16 Mar 2017 | INR | 125.35 | 126.5 | 124 | 124.5 | 124.5 | +0.9 (+0.73%) | 77,367 |
| 15 Mar 2017 | INR | 123.35 | 124.75 | 123 | 123.6 | 123.6 | +0.25 (+0.20%) | 59,559 |
| 14 Mar 2017 | INR | 126 | 126.4 | 123.1 | 123.35 | 123.35 | -0.2 (-0.16%) | 99,746 |
| 10 Mar 2017 | INR | 124.2 | 125.95 | 123 | 123.55 | 123.55 | +0.3 (+0.24%) | 54,612 |
| 9 Mar 2017 | INR | 123.75 | 125.3 | 123 | 123.25 | 123.25 | -0.95 (-0.76%) | 42,872 |
| 8 Mar 2017 | INR | 125.65 | 126.6 | 123.6 | 124.2 | 124.2 | -1.05 (-0.84%) | 62,387 |
| 7 Mar 2017 | INR | 125.5 | 127.75 | 125.1 | 125.25 | 125.25 | +0.3 (+0.24%) | 79,874 |
| 6 Mar 2017 | INR | 126.4 | 128.5 | 124.05 | 124.95 | 124.95 | -1.3 (-1.03%) | 128,351 |
| 3 Mar 2017 | INR | 127 | 128.5 | 125.45 | 126.25 | 126.25 | -0.85 (-0.67%) | 105,094 |
| 2 Mar 2017 | INR | 129 | 130 | 126.3 | 127.1 | 127.1 | -0.8 (-0.63%) | 145,417 |
| 1 Mar 2017 | INR | 130.35 | 131 | 127.15 | 127.9 | 127.9 | -1.6 (-1.24%) | 83,339 |
| 28 Feb 2017 | INR | 129.05 | 132.2 | 128.25 | 129.5 | 129.5 | +0.95 (+0.74%) | 131,108 |
| 27 Feb 2017 | INR | 131 | 132.25 | 127.3 | 128.55 | 128.55 | -2.35 (-1.80%) | 69,799 |
| 23 Feb 2017 | INR | 132 | 132.6 | 130.2 | 130.9 | 130.9 | -0.9 (-0.68%) | 70,554 |
| 22 Feb 2017 | INR | 134 | 134.8 | 131.2 | 131.8 | 131.8 | -2.2 (-1.64%) | 143,504 |
| 21 Feb 2017 | INR | 131.05 | 135 | 130.85 | 134 | 134 | +3.15 (+2.41%) | 225,835 |
| 20 Feb 2017 | INR | 128.4 | 131.6 | 126.85 | 130.85 | 130.85 | +2.55 (+1.99%) | 154,407 |
| 17 Feb 2017 | INR | 129 | 131.5 | 127.65 | 128.3 | 128.3 | -0.65 (-0.50%) | 105,807 |
