| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 149 | 149.1 | 146.15 | 146.8 | 146.8 | -1.9 (-1.28%) | 581,016 |
| 31 Mar 2017 | INR | 151.1 | 151.1 | 148.25 | 148.7 | 148.7 | -1.15 (-0.77%) | 415,567 |
| 30 Mar 2017 | INR | 148.9 | 151.9 | 148.15 | 149.85 | 149.85 | +0.95 (+0.64%) | 658,775 |
| 29 Mar 2017 | INR | 149.4 | 150.45 | 148.3 | 148.9 | 148.9 | -0.15 (-0.10%) | 386,925 |
| 28 Mar 2017 | INR | 147.55 | 150 | 147.55 | 149.05 | 149.05 | +1.6 (+1.09%) | 410,882 |
| 27 Mar 2017 | INR | 146.6 | 148.8 | 146.6 | 147.45 | 147.45 | -0.55 (-0.37%) | 461,597 |
| 24 Mar 2017 | INR | 146.9 | 149.35 | 146.45 | 148 | 148 | +1.3 (+0.89%) | 589,369 |
| 23 Mar 2017 | INR | 146.5 | 147.5 | 145.75 | 146.7 | 146.7 | +1.15 (+0.79%) | 415,934 |
| 22 Mar 2017 | INR | 147.2 | 147.5 | 144.45 | 145.55 | 145.55 | -2.75 (-1.85%) | 544,294 |
| 21 Mar 2017 | INR | 147.9 | 148.9 | 146 | 148.3 | 148.3 | +0.7 (+0.47%) | 525,068 |
| 20 Mar 2017 | INR | 147.35 | 149.2 | 146.75 | 147.6 | 147.6 | +0.05 (+0.03%) | 368,335 |
| 17 Mar 2017 | INR | 149.8 | 150.65 | 146.6 | 147.55 | 147.55 | -1.6 (-1.07%) | 589,982 |
| 16 Mar 2017 | INR | 147.25 | 149.9 | 147.25 | 149.15 | 149.15 | +2.75 (+1.88%) | 632,944 |
| 15 Mar 2017 | INR | 145.05 | 147.6 | 145 | 146.4 | 146.4 | +0.2 (+0.14%) | 546,791 |
| 14 Mar 2017 | INR | 145 | 147.25 | 143.2 | 146.2 | 146.2 | +4.3 (+3.03%) | 996,237 |
| 10 Mar 2017 | INR | 142.5 | 144.15 | 141 | 141.9 | 141.9 | -0.5 (-0.35%) | 777,748 |
| 9 Mar 2017 | INR | 142.75 | 144.2 | 141.35 | 142.4 | 142.4 | -0.35 (-0.25%) | 536,787 |
| 8 Mar 2017 | INR | 145 | 146 | 140.7 | 142.75 | 142.75 | -2.35 (-1.62%) | 829,654 |
| 7 Mar 2017 | INR | 145.15 | 146.4 | 143.8 | 145.1 | 145.1 | -0.5 (-0.34%) | 541,497 |
| 6 Mar 2017 | INR | 145.5 | 146.2 | 142.4 | 145.6 | 145.6 | +1.5 (+1.04%) | 1,021,534 |
| 3 Mar 2017 | INR | 140 | 144.75 | 140 | 144.1 | 144.1 | +3 (+2.13%) | 1,121,285 |
| 2 Mar 2017 | INR | 155.7 | 155.7 | 139.5 | 141.1 | 141.1 | -12.45 (-8.11%) | 3,068,868 |
| 1 Mar 2017 | INR | 154.5 | 155.35 | 152.6 | 153.55 | 153.55 | +3.1 (+2.06%) | 1,283,248 |
| 28 Feb 2017 | INR | 146 | 152.65 | 146 | 150.45 | 150.45 | +3.6 (+2.45%) | 1,004,823 |
| 27 Feb 2017 | INR | 149 | 149.7 | 146.2 | 146.85 | 146.85 | -1.65 (-1.11%) | 527,806 |
| 23 Feb 2017 | INR | 146 | 149.25 | 145.3 | 148.5 | 148.5 | +2.55 (+1.75%) | 624,171 |
| 22 Feb 2017 | INR | 145.5 | 149.3 | 145 | 145.95 | 145.95 | +0.5 (+0.34%) | 805,847 |
| 21 Feb 2017 | INR | 146.9 | 147 | 144.3 | 145.45 | 145.45 | -0.85 (-0.58%) | 2,114,644 |
| 20 Feb 2017 | INR | 142.9 | 147.9 | 141.5 | 146.3 | 146.3 | +4 (+2.81%) | 840,031 |
| 17 Feb 2017 | INR | 141.1 | 143 | 139.6 | 142.3 | 142.3 | +1.3 (+0.92%) | 833,129 |
