| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 143 | 147.8 | 142.5 | 146.15 | 146.15 | +4.8 (+3.40%) | 69,273 |
| 31 Mar 2017 | INR | 134.95 | 144.9 | 134.95 | 141.35 | 141.35 | +6.95 (+5.17%) | 95,698 |
| 30 Mar 2017 | INR | 136.6 | 136.6 | 134.1 | 134.4 | 134.4 | +0.25 (+0.19%) | 15,665 |
| 29 Mar 2017 | INR | 137 | 137.4 | 133.1 | 134.15 | 134.15 | -2.55 (-1.87%) | 19,532 |
| 28 Mar 2017 | INR | 137.5 | 138.8 | 136 | 136.7 | 136.7 | -1.2 (-0.87%) | 35,307 |
| 27 Mar 2017 | INR | 135.8 | 138.45 | 135 | 137.9 | 137.9 | +2.1 (+1.55%) | 31,326 |
| 24 Mar 2017 | INR | 135.6 | 137 | 135 | 135.8 | 135.8 | +0.6 (+0.44%) | 17,741 |
| 23 Mar 2017 | INR | 135.05 | 136.75 | 135 | 135.2 | 135.2 | +0.3 (+0.22%) | 34,768 |
| 22 Mar 2017 | INR | 134.25 | 135.45 | 133.1 | 134.9 | 134.9 | -0.1 (-0.07%) | 15,812 |
| 21 Mar 2017 | INR | 134.2 | 136.85 | 134.2 | 135 | 135 | -1.35 (-0.99%) | 19,668 |
| 20 Mar 2017 | INR | 135 | 137 | 135 | 136.35 | 136.35 | +0.65 (+0.48%) | 21,114 |
| 17 Mar 2017 | INR | 135.9 | 136.9 | 134 | 135.7 | 135.7 | +0.2 (+0.15%) | 17,931 |
| 16 Mar 2017 | INR | 138 | 138.05 | 135 | 135.5 | 135.5 | -1.1 (-0.81%) | 17,615 |
| 15 Mar 2017 | INR | 136.6 | 137.6 | 135.5 | 136.6 | 136.6 | +3.8 (+2.86%) | 53,855 |
| 14 Mar 2017 | INR | 134.5 | 136 | 132.05 | 132.8 | 132.8 | 0.0 (0.0%) | 23,710 |
| 10 Mar 2017 | INR | 134.5 | 134.5 | 130.55 | 132.8 | 132.8 | +0.2 (+0.15%) | 22,902 |
| 9 Mar 2017 | INR | 131.5 | 134.75 | 131.5 | 132.6 | 132.6 | +1 (+0.76%) | 17,546 |
| 8 Mar 2017 | INR | 134 | 135.85 | 131 | 131.6 | 131.6 | -2.7 (-2.01%) | 26,042 |
| 7 Mar 2017 | INR | 136 | 136 | 134 | 134.3 | 134.3 | -1.25 (-0.92%) | 19,091 |
| 6 Mar 2017 | INR | 135.65 | 137 | 135 | 135.55 | 135.55 | -0.1 (-0.07%) | 17,756 |
| 3 Mar 2017 | INR | 135.3 | 136 | 133.1 | 135.65 | 135.65 | +0.3 (+0.22%) | 34,575 |
| 2 Mar 2017 | INR | 137.05 | 138.75 | 135.05 | 135.35 | 135.35 | -1.55 (-1.13%) | 28,399 |
| 1 Mar 2017 | INR | 138.95 | 138.95 | 136 | 136.9 | 136.9 | -0.3 (-0.22%) | 24,912 |
| 28 Feb 2017 | INR | 136.5 | 139 | 135.1 | 137.2 | 137.2 | +0.8 (+0.59%) | 23,165 |
| 27 Feb 2017 | INR | 139 | 140.75 | 135.5 | 136.4 | 136.4 | -2.7 (-1.94%) | 53,545 |
| 23 Feb 2017 | INR | 140.75 | 141.75 | 138.8 | 139.1 | 139.1 | -1.45 (-1.03%) | 19,398 |
| 22 Feb 2017 | INR | 141 | 143 | 140.1 | 140.55 | 140.55 | -2.35 (-1.64%) | 31,457 |
| 21 Feb 2017 | INR | 142.25 | 144.5 | 142 | 142.9 | 142.9 | +0.05 (+0.04%) | 20,029 |
| 20 Feb 2017 | INR | 144 | 144 | 141 | 142.85 | 142.85 | +0.05 (+0.04%) | 37,241 |
| 17 Feb 2017 | INR | 148.4 | 149 | 142 | 142.8 | 142.8 | -2.6 (-1.79%) | 33,113 |
