| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 134.75 | 135.8 | 128 | 133.25 | 133.25 | -4.25 (-3.09%) | 260,735 |
| 31 Mar 2017 | INR | 137.9 | 141.2 | 135.9 | 137.5 | 137.5 | +1.8 (+1.33%) | 160,612 |
| 30 Mar 2017 | INR | 135 | 137.8 | 132.9 | 135.7 | 135.7 | +1.05 (+0.78%) | 104,614 |
| 29 Mar 2017 | INR | 126.9 | 136.5 | 125.5 | 134.65 | 134.65 | +7.75 (+6.11%) | 204,945 |
| 28 Mar 2017 | INR | 124.6 | 128.9 | 123.45 | 126.9 | 126.9 | +3.4 (+2.75%) | 91,912 |
| 27 Mar 2017 | INR | 124.5 | 127 | 120.8 | 123.5 | 123.5 | -1.05 (-0.84%) | 30,628 |
| 24 Mar 2017 | INR | 124.35 | 126 | 123.1 | 124.55 | 124.55 | +0.95 (+0.77%) | 111,331 |
| 23 Mar 2017 | INR | 123.8 | 124.75 | 122 | 123.6 | 123.6 | +0.3 (+0.24%) | 46,688 |
| 22 Mar 2017 | INR | 122.35 | 125.45 | 121.7 | 123.3 | 123.3 | -0.35 (-0.28%) | 23,666 |
| 21 Mar 2017 | INR | 124.75 | 125.8 | 123.2 | 123.65 | 123.65 | -1 (-0.80%) | 46,634 |
| 20 Mar 2017 | INR | 127 | 128.75 | 124.25 | 124.65 | 124.65 | -2.9 (-2.27%) | 23,998 |
| 17 Mar 2017 | INR | 128 | 129.25 | 126 | 127.55 | 127.55 | +0.85 (+0.67%) | 36,210 |
| 16 Mar 2017 | INR | 130 | 130.45 | 126.25 | 126.7 | 126.7 | -2.5 (-1.93%) | 70,059 |
| 15 Mar 2017 | INR | 125 | 132.45 | 124.8 | 129.2 | 129.2 | +4.4 (+3.53%) | 181,317 |
| 14 Mar 2017 | INR | 127.9 | 128.7 | 124 | 124.8 | 124.8 | -0.2 (-0.16%) | 31,778 |
| 10 Mar 2017 | INR | 126.9 | 127.4 | 123.9 | 125 | 125 | -0.8 (-0.64%) | 25,912 |
| 9 Mar 2017 | INR | 127.95 | 129 | 125.05 | 125.8 | 125.8 | -1.8 (-1.41%) | 35,918 |
| 8 Mar 2017 | INR | 128.35 | 130.4 | 126.1 | 127.6 | 127.6 | -1.4 (-1.09%) | 46,361 |
| 7 Mar 2017 | INR | 128.8 | 130.2 | 127.15 | 129 | 129 | +0.8 (+0.62%) | 39,540 |
| 6 Mar 2017 | INR | 128.05 | 130.85 | 127.35 | 128.2 | 128.2 | +0.5 (+0.39%) | 56,272 |
| 3 Mar 2017 | INR | 128.2 | 129.5 | 127 | 127.7 | 127.7 | +0.2 (+0.16%) | 39,433 |
| 2 Mar 2017 | INR | 130.5 | 134.9 | 127 | 127.5 | 127.5 | -2.4 (-1.85%) | 137,735 |
| 1 Mar 2017 | INR | 130 | 131.85 | 128.85 | 129.9 | 129.9 | +0.05 (+0.04%) | 50,422 |
| 28 Feb 2017 | INR | 134.6 | 134.85 | 129.3 | 129.85 | 129.85 | -3.95 (-2.95%) | 45,435 |
| 27 Feb 2017 | INR | 131.1 | 135 | 128.9 | 133.8 | 133.8 | +2.9 (+2.22%) | 122,445 |
| 23 Feb 2017 | INR | 133.6 | 135.6 | 130.5 | 130.9 | 130.9 | -2.1 (-1.58%) | 51,927 |
| 22 Feb 2017 | INR | 136.9 | 138 | 131.95 | 133 | 133 | -3.1 (-2.28%) | 108,527 |
| 21 Feb 2017 | INR | 134.25 | 142.5 | 131.05 | 136.1 | 136.1 | +2.25 (+1.68%) | 648,226 |
| 20 Feb 2017 | INR | 128.6 | 136.3 | 127.9 | 133.85 | 133.85 | +5.3 (+4.12%) | 241,590 |
| 17 Feb 2017 | INR | 130.2 | 130.2 | 128 | 128.55 | 128.55 | -1.9 (-1.46%) | 55,762 |
