| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 177.35 | 189.9 | 177.35 | 186.15 | 186.15 | +7.7 (+4.31%) | 60,089 |
| 31 Mar 2017 | INR | 178.65 | 182.5 | 177 | 178.45 | 178.45 | -0.55 (-0.31%) | 42,101 |
| 30 Mar 2017 | INR | 178.05 | 181.95 | 176.5 | 179 | 179 | +0.3 (+0.17%) | 27,910 |
| 29 Mar 2017 | INR | 173.05 | 181.9 | 173 | 178.7 | 178.7 | +3.7 (+2.11%) | 74,448 |
| 28 Mar 2017 | INR | 177 | 181.4 | 174 | 175 | 175 | -3.1 (-1.74%) | 48,856 |
| 27 Mar 2017 | INR | 179.9 | 181.8 | 176.5 | 178.1 | 178.1 | -1.65 (-0.92%) | 49,092 |
| 24 Mar 2017 | INR | 180 | 185.9 | 178.4 | 179.75 | 179.75 | +3.6 (+2.04%) | 112,906 |
| 23 Mar 2017 | INR | 168.65 | 179.6 | 163 | 176.15 | 176.15 | +8.3 (+4.94%) | 139,141 |
| 22 Mar 2017 | INR | 171 | 173.8 | 166 | 167.85 | 167.85 | -5 (-2.89%) | 26,949 |
| 21 Mar 2017 | INR | 174 | 178.7 | 165.2 | 172.85 | 172.85 | +3.15 (+1.86%) | 63,882 |
| 20 Mar 2017 | INR | 174.85 | 176.1 | 168 | 169.7 | 169.7 | -4.5 (-2.58%) | 35,298 |
| 17 Mar 2017 | INR | 178 | 179.85 | 172.55 | 174.2 | 174.2 | -3.1 (-1.75%) | 24,360 |
| 16 Mar 2017 | INR | 175 | 181.5 | 174.4 | 177.3 | 177.3 | +2.5 (+1.43%) | 62,642 |
| 15 Mar 2017 | INR | 177.05 | 178 | 174.1 | 174.8 | 174.8 | -0.85 (-0.48%) | 36,957 |
| 14 Mar 2017 | INR | 179.7 | 181.6 | 174 | 175.65 | 175.65 | -0.2 (-0.11%) | 29,099 |
| 10 Mar 2017 | INR | 181 | 182.5 | 173.5 | 175.85 | 175.85 | -3.95 (-2.20%) | 21,642 |
| 9 Mar 2017 | INR | 182 | 185.5 | 178.35 | 179.8 | 179.8 | -0.8 (-0.44%) | 53,898 |
| 8 Mar 2017 | INR | 186.65 | 187 | 179.25 | 180.6 | 180.6 | -4.85 (-2.62%) | 80,582 |
| 7 Mar 2017 | INR | 188.9 | 190 | 184.5 | 185.45 | 185.45 | -2.85 (-1.51%) | 48,068 |
| 6 Mar 2017 | INR | 185.85 | 192.8 | 184.45 | 188.3 | 188.3 | +4.8 (+2.62%) | 133,236 |
| 3 Mar 2017 | INR | 180 | 189.4 | 178.9 | 183.5 | 183.5 | +7.95 (+4.53%) | 261,498 |
| 2 Mar 2017 | INR | 183.3 | 186 | 173.7 | 175.55 | 175.55 | -5.65 (-3.12%) | 112,008 |
| 1 Mar 2017 | INR | 186 | 188.7 | 180.5 | 181.2 | 181.2 | -3.25 (-1.76%) | 148,455 |
| 28 Feb 2017 | INR | 187.35 | 190 | 183.1 | 184.45 | 184.45 | -2.15 (-1.15%) | 79,163 |
| 27 Feb 2017 | INR | 187.2 | 191.9 | 184.8 | 186.6 | 186.6 | +0.2 (+0.11%) | 115,175 |
| 23 Feb 2017 | INR | 185 | 192.1 | 181 | 186.4 | 186.4 | +2.05 (+1.11%) | 283,585 |
| 22 Feb 2017 | INR | 173.2 | 204.3 | 167.8 | 184.35 | 184.35 | +11.15 (+6.44%) | 1,093,850 |
| 21 Feb 2017 | INR | 161 | 176.8 | 160 | 173.2 | 173.2 | +19.85 (+12.94%) | 486,093 |
| 20 Feb 2017 | INR | 152 | 155 | 151.7 | 153.35 | 153.35 | +2.3 (+1.52%) | 26,305 |
| 17 Feb 2017 | INR | 153.45 | 153.55 | 148.8 | 151.05 | 151.05 | -1.3 (-0.85%) | 44,671 |
