| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 127.95 | 134 | 127.85 | 132.85 | 132.85 | +6.25 (+4.94%) | 142,027 |
| 31 Mar 2017 | INR | 128.8 | 128.9 | 126.1 | 126.6 | 126.6 | -1.55 (-1.21%) | 44,542 |
| 30 Mar 2017 | INR | 127.35 | 130.6 | 127.2 | 128.15 | 128.15 | +1.95 (+1.55%) | 79,908 |
| 29 Mar 2017 | INR | 127.1 | 128.7 | 125.7 | 126.2 | 126.2 | 0.0 (0.0%) | 67,456 |
| 28 Mar 2017 | INR | 127.25 | 129.2 | 124.7 | 126.2 | 126.2 | 0.0 (0.0%) | 106,026 |
| 27 Mar 2017 | INR | 131 | 131 | 125.7 | 126.2 | 126.2 | -3 (-2.32%) | 52,157 |
| 24 Mar 2017 | INR | 131 | 132 | 128.05 | 129.2 | 129.2 | -1.2 (-0.92%) | 70,164 |
| 23 Mar 2017 | INR | 129.05 | 132.2 | 128.5 | 130.4 | 130.4 | +2.4 (+1.88%) | 56,260 |
| 22 Mar 2017 | INR | 130.4 | 131.55 | 127.4 | 128 | 128 | -2.9 (-2.22%) | 66,216 |
| 21 Mar 2017 | INR | 127.2 | 133.5 | 127.05 | 130.9 | 130.9 | +4.35 (+3.44%) | 171,787 |
| 20 Mar 2017 | INR | 128.75 | 128.75 | 125 | 126.55 | 126.55 | -0.2 (-0.16%) | 70,300 |
| 17 Mar 2017 | INR | 132.25 | 132.75 | 124.5 | 126.75 | 126.75 | -4.9 (-3.72%) | 175,595 |
| 16 Mar 2017 | INR | 133 | 133.45 | 131 | 131.65 | 131.65 | +0.1 (+0.08%) | 58,569 |
| 15 Mar 2017 | INR | 131.95 | 133.85 | 131.1 | 131.55 | 131.55 | +0.55 (+0.42%) | 50,286 |
| 14 Mar 2017 | INR | 133.1 | 135.5 | 130 | 131 | 131 | +0.65 (+0.50%) | 64,367 |
| 10 Mar 2017 | INR | 134 | 136 | 129.95 | 130.35 | 130.35 | -3.9 (-2.91%) | 56,611 |
| 9 Mar 2017 | INR | 135.6 | 137 | 133.15 | 134.25 | 134.25 | -1.95 (-1.43%) | 65,647 |
| 8 Mar 2017 | INR | 136.9 | 139 | 135 | 136.2 | 136.2 | -0.8 (-0.58%) | 69,636 |
| 7 Mar 2017 | INR | 135 | 140.85 | 133.2 | 137 | 137 | +2.6 (+1.93%) | 270,282 |
| 6 Mar 2017 | INR | 134.5 | 137.5 | 133.8 | 134.4 | 134.4 | -0.9 (-0.67%) | 69,883 |
| 3 Mar 2017 | INR | 136.1 | 136.85 | 134.45 | 135.3 | 135.3 | -1.15 (-0.84%) | 60,791 |
| 2 Mar 2017 | INR | 139.3 | 141.8 | 135.3 | 136.45 | 136.45 | -1.2 (-0.87%) | 169,096 |
| 1 Mar 2017 | INR | 135 | 140.8 | 135 | 137.65 | 137.65 | +2.8 (+2.08%) | 151,484 |
| 28 Feb 2017 | INR | 135.8 | 137.65 | 134.4 | 134.85 | 134.85 | -0.6 (-0.44%) | 116,715 |
| 27 Feb 2017 | INR | 138.3 | 139.8 | 134.45 | 135.45 | 135.45 | -1.85 (-1.35%) | 97,683 |
| 23 Feb 2017 | INR | 140.25 | 141.8 | 136.5 | 137.3 | 137.3 | -2.6 (-1.86%) | 115,469 |
| 22 Feb 2017 | INR | 142 | 143.7 | 139 | 139.9 | 139.9 | -0.25 (-0.18%) | 127,404 |
| 21 Feb 2017 | INR | 139.1 | 143.65 | 139.1 | 140.15 | 140.15 | -0.1 (-0.07%) | 91,707 |
| 20 Feb 2017 | INR | 143.1 | 144 | 139.45 | 140.25 | 140.25 | -2.45 (-1.72%) | 84,969 |
| 17 Feb 2017 | INR | 141.5 | 144.9 | 140.45 | 142.7 | 142.7 | +1.65 (+1.17%) | 167,731 |
