| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 139.2 | 144.8 | 138.95 | 142.85 | 142.85 | +4.65 (+3.36%) | 74,953 |
| 31 Mar 2017 | INR | 139.1 | 139.85 | 138 | 138.2 | 138.2 | -0.05 (-0.04%) | 14,489 |
| 30 Mar 2017 | INR | 141 | 141.3 | 137.8 | 138.25 | 138.25 | -1.8 (-1.29%) | 19,200 |
| 29 Mar 2017 | INR | 139 | 141.3 | 138.65 | 140.05 | 140.05 | +3.85 (+2.83%) | 63,300 |
| 28 Mar 2017 | INR | 134 | 138 | 134 | 136.2 | 136.2 | +2.45 (+1.83%) | 26,789 |
| 27 Mar 2017 | INR | 135.8 | 135.8 | 133.4 | 133.75 | 133.75 | -2.55 (-1.87%) | 33,117 |
| 24 Mar 2017 | INR | 137.1 | 138.5 | 136 | 136.3 | 136.3 | -0.5 (-0.37%) | 60,960 |
| 23 Mar 2017 | INR | 136 | 138.85 | 136 | 136.8 | 136.8 | +1.8 (+1.33%) | 45,448 |
| 22 Mar 2017 | INR | 138.4 | 138.6 | 134.45 | 135 | 135 | -4.4 (-3.16%) | 49,634 |
| 21 Mar 2017 | INR | 141.6 | 141.85 | 138.75 | 139.4 | 139.4 | -1.75 (-1.24%) | 47,735 |
| 20 Mar 2017 | INR | 143.8 | 143.95 | 139.05 | 141.15 | 141.15 | -0.9 (-0.63%) | 85,167 |
| 17 Mar 2017 | INR | 137.9 | 143 | 134.2 | 142.05 | 142.05 | +5 (+3.65%) | 133,985 |
| 16 Mar 2017 | INR | 135 | 139 | 135 | 137.05 | 137.05 | +2.2 (+1.63%) | 61,360 |
| 15 Mar 2017 | INR | 132.25 | 136.5 | 132.15 | 134.85 | 134.85 | +2.95 (+2.24%) | 79,697 |
| 14 Mar 2017 | INR | 134.3 | 135.5 | 131.25 | 131.9 | 131.9 | +0.7 (+0.53%) | 45,871 |
| 10 Mar 2017 | INR | 132.5 | 133.4 | 130.65 | 131.2 | 131.2 | -0.15 (-0.11%) | 25,770 |
| 9 Mar 2017 | INR | 131.85 | 134.9 | 130.9 | 131.35 | 131.35 | -1.05 (-0.79%) | 44,745 |
| 8 Mar 2017 | INR | 135.8 | 136 | 131.5 | 132.4 | 132.4 | -3.35 (-2.47%) | 58,900 |
| 7 Mar 2017 | INR | 132.9 | 138.9 | 132.9 | 135.75 | 135.75 | +3.55 (+2.69%) | 168,123 |
| 6 Mar 2017 | INR | 132.75 | 133.55 | 131.7 | 132.2 | 132.2 | +0.95 (+0.72%) | 69,586 |
| 3 Mar 2017 | INR | 131.5 | 133.7 | 130.25 | 131.25 | 131.25 | -0.95 (-0.72%) | 45,288 |
| 2 Mar 2017 | INR | 139 | 139 | 131.25 | 132.2 | 132.2 | -5.6 (-4.06%) | 66,858 |
| 1 Mar 2017 | INR | 139.85 | 139.95 | 137.3 | 137.8 | 137.8 | -0.1 (-0.07%) | 40,737 |
| 28 Feb 2017 | INR | 136.15 | 139.3 | 135 | 137.9 | 137.9 | +1.9 (+1.40%) | 85,396 |
| 27 Feb 2017 | INR | 138.5 | 139.7 | 135.6 | 136 | 136 | -2 (-1.45%) | 54,072 |
| 23 Feb 2017 | INR | 140.9 | 140.9 | 137 | 138 | 138 | -2.8 (-1.99%) | 39,909 |
| 22 Feb 2017 | INR | 141.6 | 144.9 | 139.5 | 140.8 | 140.8 | 0.0 (0.0%) | 92,448 |
| 21 Feb 2017 | INR | 140.2 | 143.2 | 138.3 | 140.8 | 140.8 | +0.9 (+0.64%) | 119,536 |
| 20 Feb 2017 | INR | 139.15 | 142.2 | 138.65 | 139.9 | 139.9 | +1.55 (+1.12%) | 85,397 |
| 17 Feb 2017 | INR | 141.3 | 141.9 | 137.8 | 138.35 | 138.35 | -2.15 (-1.53%) | 73,704 |
