| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 146.9 | 150.35 | 146 | 148.5 | 148.5 | +4.25 (+2.95%) | 51,480 |
| 31 Mar 2017 | INR | 147.25 | 150.2 | 142.4 | 144.25 | 144.25 | -2.45 (-1.67%) | 23,191 |
| 30 Mar 2017 | INR | 144.65 | 148.5 | 144.65 | 146.7 | 146.7 | +2.35 (+1.63%) | 10,377 |
| 29 Mar 2017 | INR | 143.55 | 146.65 | 143.5 | 144.35 | 144.35 | +0.7 (+0.49%) | 10,209 |
| 28 Mar 2017 | INR | 145.6 | 147.25 | 142.8 | 143.65 | 143.65 | -1.45 (-1.00%) | 24,358 |
| 27 Mar 2017 | INR | 145.9 | 150 | 144.2 | 145.1 | 145.1 | -1.75 (-1.19%) | 10,530 |
| 24 Mar 2017 | INR | 147.7 | 148.85 | 146.45 | 146.85 | 146.85 | -1.4 (-0.94%) | 11,429 |
| 23 Mar 2017 | INR | 149 | 150.5 | 146.85 | 148.25 | 148.25 | -0.25 (-0.17%) | 8,769 |
| 22 Mar 2017 | INR | 150 | 150.3 | 148.2 | 148.5 | 148.5 | -2.9 (-1.92%) | 12,720 |
| 21 Mar 2017 | INR | 152.75 | 154.75 | 150.7 | 151.4 | 151.4 | -1.25 (-0.82%) | 5,733 |
| 20 Mar 2017 | INR | 152.4 | 154.35 | 152 | 152.65 | 152.65 | +2.1 (+1.39%) | 11,189 |
| 17 Mar 2017 | INR | 152.5 | 154.5 | 149.7 | 150.55 | 150.55 | -1.45 (-0.95%) | 27,422 |
| 16 Mar 2017 | INR | 154 | 154.4 | 151.1 | 152 | 152 | -0.1 (-0.07%) | 22,586 |
| 15 Mar 2017 | INR | 149 | 157 | 148.95 | 152.1 | 152.1 | +2.95 (+1.98%) | 31,796 |
| 14 Mar 2017 | INR | 155.2 | 155.3 | 145 | 149.15 | 149.15 | -1.7 (-1.13%) | 49,029 |
| 10 Mar 2017 | INR | 153.15 | 155 | 150.5 | 150.85 | 150.85 | -2.4 (-1.57%) | 13,206 |
| 9 Mar 2017 | INR | 150.75 | 157.4 | 149.25 | 153.25 | 153.25 | +2.65 (+1.76%) | 36,316 |
| 8 Mar 2017 | INR | 152.9 | 153 | 150.1 | 150.6 | 150.6 | -1 (-0.66%) | 7,706 |
| 7 Mar 2017 | INR | 152.65 | 153 | 151 | 151.6 | 151.6 | -1.05 (-0.69%) | 6,516 |
| 6 Mar 2017 | INR | 155 | 155 | 151.85 | 152.65 | 152.65 | +0.45 (+0.30%) | 6,188 |
| 3 Mar 2017 | INR | 151.7 | 156.45 | 150.55 | 152.2 | 152.2 | +0.35 (+0.23%) | 31,029 |
| 2 Mar 2017 | INR | 155.5 | 155.5 | 151 | 151.85 | 151.85 | -3.3 (-2.13%) | 15,962 |
| 1 Mar 2017 | INR | 156.9 | 157 | 154.25 | 155.15 | 155.15 | -0.25 (-0.16%) | 5,929 |
| 28 Feb 2017 | INR | 152.4 | 157.9 | 151.75 | 155.4 | 155.4 | +3.1 (+2.04%) | 23,627 |
| 27 Feb 2017 | INR | 153.9 | 153.9 | 151.05 | 152.3 | 152.3 | -1.15 (-0.75%) | 7,839 |
| 23 Feb 2017 | INR | 158.6 | 158.6 | 152.65 | 153.45 | 153.45 | -2.25 (-1.45%) | 9,228 |
| 22 Feb 2017 | INR | 157.6 | 160 | 155.05 | 155.7 | 155.7 | -2.55 (-1.61%) | 10,560 |
| 21 Feb 2017 | INR | 161.95 | 162.4 | 154.1 | 158.25 | 158.25 | -3.6 (-2.22%) | 17,708 |
| 20 Feb 2017 | INR | 159.8 | 164.9 | 156.5 | 161.85 | 161.85 | +10.15 (+6.69%) | 78,284 |
| 17 Feb 2017 | INR | 150.25 | 156.85 | 150.25 | 151.7 | 151.7 | +1.45 (+0.97%) | 10,976 |
