| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 191.65 | 191.65 | 186.05 | 186.45 | 186.45 | -4.65 (-2.43%) | 17,755 |
| 31 Mar 2017 | INR | 187.2 | 192.5 | 186.25 | 191.1 | 191.1 | +5.3 (+2.85%) | 24,258 |
| 30 Mar 2017 | INR | 185.85 | 187.5 | 177.55 | 185.8 | 185.8 | +2.4 (+1.31%) | 47,961 |
| 29 Mar 2017 | INR | 179 | 185 | 176.7 | 183.4 | 183.4 | +3.4 (+1.89%) | 35,510 |
| 28 Mar 2017 | INR | 180 | 181.75 | 177.75 | 180 | 180 | +2.95 (+1.67%) | 1,030,105 |
| 27 Mar 2017 | INR | 177.9 | 179.55 | 172.4 | 177.05 | 177.05 | +2.25 (+1.29%) | 22,639 |
| 24 Mar 2017 | INR | 173.95 | 175.5 | 172 | 174.8 | 174.8 | +3.5 (+2.04%) | 37,368 |
| 23 Mar 2017 | INR | 169.15 | 173 | 167.1 | 171.3 | 171.3 | +2.55 (+1.51%) | 22,414 |
| 22 Mar 2017 | INR | 170.05 | 171.05 | 166.4 | 168.75 | 168.75 | -3.55 (-2.06%) | 18,788 |
| 21 Mar 2017 | INR | 175.95 | 175.95 | 171.2 | 172.3 | 172.3 | -3.25 (-1.85%) | 14,657 |
| 20 Mar 2017 | INR | 179.8 | 179.9 | 170 | 175.55 | 175.55 | -2.3 (-1.29%) | 27,892 |
| 17 Mar 2017 | INR | 187 | 191.15 | 176.5 | 177.85 | 177.85 | -4.65 (-2.55%) | 138,420 |
| 16 Mar 2017 | INR | 184 | 184 | 181 | 182.5 | 182.5 | -0.15 (-0.08%) | 16,389 |
| 15 Mar 2017 | INR | 187.45 | 187.9 | 181.7 | 182.65 | 182.65 | -3.1 (-1.67%) | 58,553 |
| 14 Mar 2017 | INR | 190 | 192 | 185 | 185.75 | 185.75 | -2.45 (-1.30%) | 6,829 |
| 10 Mar 2017 | INR | 189.7 | 190.1 | 187.5 | 188.2 | 188.2 | -0.45 (-0.24%) | 4,815 |
| 9 Mar 2017 | INR | 189 | 189.5 | 187.5 | 188.65 | 188.65 | -0.1 (-0.05%) | 179,151 |
| 8 Mar 2017 | INR | 190 | 191.6 | 187 | 188.75 | 188.75 | +1.95 (+1.04%) | 12,946 |
| 7 Mar 2017 | INR | 189.35 | 189.7 | 186.55 | 186.8 | 186.8 | -1.9 (-1.01%) | 9,461 |
| 6 Mar 2017 | INR | 191.8 | 191.8 | 187.65 | 188.7 | 188.7 | -1.5 (-0.79%) | 4,921 |
| 3 Mar 2017 | INR | 189.2 | 192 | 188.1 | 190.2 | 190.2 | +1.6 (+0.85%) | 8,714 |
| 2 Mar 2017 | INR | 188.9 | 191.8 | 187.9 | 188.6 | 188.6 | +1.75 (+0.94%) | 15,515 |
| 1 Mar 2017 | INR | 186.75 | 187 | 182 | 186.85 | 186.85 | +0.3 (+0.16%) | 19,831 |
| 28 Feb 2017 | INR | 188.55 | 189 | 185.8 | 186.55 | 186.55 | -0.35 (-0.19%) | 5,384 |
| 27 Feb 2017 | INR | 187.95 | 190 | 186.45 | 186.9 | 186.9 | +2.05 (+1.11%) | 19,835 |
| 23 Feb 2017 | INR | 187 | 188.05 | 184.15 | 184.85 | 184.85 | -2.65 (-1.41%) | 2,514 |
| 22 Feb 2017 | INR | 188 | 188 | 186 | 187.5 | 187.5 | -2.4 (-1.26%) | 15,293 |
| 21 Feb 2017 | INR | 190.6 | 191.6 | 189.35 | 189.9 | 189.9 | -0.55 (-0.29%) | 57,221 |
| 20 Feb 2017 | INR | 189 | 191.5 | 189 | 190.45 | 190.45 | +1.85 (+0.98%) | 15,352 |
| 17 Feb 2017 | INR | 189 | 191.9 | 187.3 | 188.6 | 188.6 | +0.55 (+0.29%) | 39,906 |
