| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 147.25 | 148.4 | 145.75 | 147.85 | 147.85 | +1.95 (+1.34%) | 565,623 |
| 31 Mar 2017 | INR | 143 | 147.1 | 143 | 145.9 | 145.9 | +3.1 (+2.17%) | 722,255 |
| 30 Mar 2017 | INR | 143.2 | 144.4 | 141.75 | 142.8 | 142.8 | -4.5 (-3.05%) | 441,285 |
| 29 Mar 2017 | INR | 147 | 148.3 | 145.3 | 147.3 | 147.3 | +2.85 (+1.97%) | 682,070 |
| 28 Mar 2017 | INR | 142.5 | 147.4 | 141.3 | 144.45 | 144.45 | +2.3 (+1.62%) | 578,560 |
| 27 Mar 2017 | INR | 144.5 | 144.6 | 141.15 | 142.15 | 142.15 | -3.1 (-2.13%) | 624,014 |
| 24 Mar 2017 | INR | 144.95 | 148.25 | 144.5 | 145.25 | 145.25 | +2.3 (+1.61%) | 1,513,252 |
| 23 Mar 2017 | INR | 145 | 146.2 | 142.75 | 142.95 | 142.95 | -1.1 (-0.76%) | 1,169,401 |
| 22 Mar 2017 | INR | 142 | 146.15 | 141.8 | 144.05 | 144.05 | +0.5 (+0.35%) | 1,466,206 |
| 21 Mar 2017 | INR | 147 | 147.05 | 142.6 | 143.55 | 143.55 | -2.25 (-1.54%) | 982,250 |
| 20 Mar 2017 | INR | 143.05 | 147.9 | 141 | 145.8 | 145.8 | +4.35 (+3.08%) | 1,759,622 |
| 17 Mar 2017 | INR | 138 | 142 | 137.95 | 141.45 | 141.45 | +4.45 (+3.25%) | 1,280,258 |
| 16 Mar 2017 | INR | 136 | 138.7 | 136 | 137 | 137 | +1.85 (+1.37%) | 776,289 |
| 15 Mar 2017 | INR | 133.8 | 136.5 | 133.55 | 135.15 | 135.15 | +1.35 (+1.01%) | 554,719 |
| 14 Mar 2017 | INR | 133.5 | 135.5 | 132.55 | 133.8 | 133.8 | +2.9 (+2.22%) | 1,126,076 |
| 10 Mar 2017 | INR | 134.5 | 134.5 | 130.55 | 130.9 | 130.9 | -0.9 (-0.68%) | 587,514 |
| 9 Mar 2017 | INR | 133 | 133.7 | 130.2 | 131.8 | 131.8 | -1.35 (-1.01%) | 376,157 |
| 8 Mar 2017 | INR | 137 | 137.7 | 133 | 133.15 | 133.15 | -3.8 (-2.77%) | 345,161 |
| 7 Mar 2017 | INR | 138 | 139.35 | 136 | 136.95 | 136.95 | -0.85 (-0.62%) | 873,127 |
| 6 Mar 2017 | INR | 135.8 | 140 | 135.8 | 137.8 | 137.8 | +2.7 (+2.00%) | 776,844 |
| 3 Mar 2017 | INR | 135.55 | 136.65 | 133.65 | 135.1 | 135.1 | -0.5 (-0.37%) | 367,644 |
| 2 Mar 2017 | INR | 137.6 | 139 | 134.8 | 135.6 | 135.6 | -1.75 (-1.27%) | 483,640 |
| 1 Mar 2017 | INR | 137 | 139.7 | 136.75 | 137.35 | 137.35 | +1.4 (+1.03%) | 359,587 |
| 28 Feb 2017 | INR | 136.8 | 138.25 | 135.25 | 135.95 | 135.95 | 0.0 (0.0%) | 378,507 |
| 27 Feb 2017 | INR | 136 | 137.6 | 135.3 | 135.95 | 135.95 | +1 (+0.74%) | 423,677 |
| 23 Feb 2017 | INR | 138.2 | 138.3 | 134.35 | 134.95 | 134.95 | -2.6 (-1.89%) | 495,824 |
| 22 Feb 2017 | INR | 137.5 | 141.8 | 136.9 | 137.55 | 137.55 | +1.45 (+1.07%) | 785,415 |
| 21 Feb 2017 | INR | 134.9 | 136.65 | 134.5 | 136.1 | 136.1 | +2.7 (+2.02%) | 402,891 |
| 20 Feb 2017 | INR | 131.25 | 134 | 131.25 | 133.4 | 133.4 | +2.6 (+1.99%) | 327,662 |
| 17 Feb 2017 | INR | 132.9 | 132.9 | 130.4 | 130.8 | 130.8 | -0.6 (-0.46%) | 214,977 |
