| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 195 | 198.45 | 192.1 | 196.65 | 98.325 | +3.15 (+1.63%) | 17,187 |
| 31 Mar 2017 | INR | 192.2 | 194.4 | 189 | 193.5 | 96.75 | +5 (+2.65%) | 8,179 |
| 30 Mar 2017 | INR | 185 | 189.9 | 180.25 | 188.5 | 94.25 | +7.15 (+3.94%) | 4,979 |
| 29 Mar 2017 | INR | 180 | 182 | 179.2 | 181.35 | 90.675 | +2.2 (+1.23%) | 2,070 |
| 28 Mar 2017 | INR | 177.85 | 182 | 177.55 | 179.15 | 89.575 | +0.95 (+0.53%) | 212,168 |
| 27 Mar 2017 | INR | 184.65 | 184.65 | 177.1 | 178.2 | 89.1 | -3.2 (-1.76%) | 2,157 |
| 24 Mar 2017 | INR | 181 | 184 | 180.1 | 181.4 | 90.7 | +2.25 (+1.26%) | 3,496 |
| 23 Mar 2017 | INR | 179.5 | 181.25 | 179 | 179.15 | 89.575 | -1.8 (-0.99%) | 4,473 |
| 22 Mar 2017 | INR | 178.7 | 181.8 | 178.5 | 180.95 | 90.475 | -1 (-0.55%) | 1,235 |
| 21 Mar 2017 | INR | 179.95 | 182.25 | 179.2 | 181.95 | 90.975 | +1.65 (+0.92%) | 501,533 |
| 20 Mar 2017 | INR | 180.35 | 182.5 | 178.3 | 180.3 | 90.15 | -0.15 (-0.08%) | 9,734 |
| 17 Mar 2017 | INR | 182.5 | 182.5 | 180.2 | 180.45 | 90.225 | -0.65 (-0.36%) | 1,691 |
| 16 Mar 2017 | INR | 184 | 184.85 | 180 | 181.1 | 90.55 | -0.5 (-0.28%) | 3,680 |
| 15 Mar 2017 | INR | 182.6 | 183.1 | 180 | 181.6 | 90.8 | +0.5 (+0.28%) | 3,901 |
| 14 Mar 2017 | INR | 183 | 184 | 181 | 181.1 | 90.55 | -0.6 (-0.33%) | 15,463 |
| 10 Mar 2017 | INR | 183.9 | 183.9 | 178.9 | 181.7 | 90.85 | +0.7 (+0.39%) | 1,212 |
| 9 Mar 2017 | INR | 183 | 183.95 | 179.75 | 181 | 90.5 | +0.1 (+0.06%) | 3,050 |
| 8 Mar 2017 | INR | 180.75 | 183 | 179.5 | 180.9 | 90.45 | -0.6 (-0.33%) | 1,311 |
| 7 Mar 2017 | INR | 182.3 | 183 | 175.45 | 181.5 | 90.75 | -0.3 (-0.17%) | 5,540 |
| 6 Mar 2017 | INR | 181.05 | 182 | 179.05 | 181.8 | 90.9 | +0.85 (+0.47%) | 2,439 |
| 3 Mar 2017 | INR | 180 | 182 | 179.05 | 180.95 | 90.475 | +1.65 (+0.92%) | 3,841 |
| 2 Mar 2017 | INR | 180 | 200 | 175 | 179.3 | 89.65 | +2.75 (+1.56%) | 9,454 |
| 1 Mar 2017 | INR | 180.35 | 182 | 173 | 176.55 | 88.275 | -3.4 (-1.89%) | 9,902 |
| 28 Feb 2017 | INR | 179.25 | 180.4 | 176.5 | 179.95 | 89.975 | +1.3 (+0.73%) | 6,408 |
| 27 Feb 2017 | INR | 175.05 | 180.35 | 175.05 | 178.65 | 89.325 | +3.6 (+2.06%) | 3,378 |
| 23 Feb 2017 | INR | 178.2 | 179 | 172 | 175.05 | 87.525 | -1.45 (-0.82%) | 2,475 |
| 22 Feb 2017 | INR | 180.45 | 180.45 | 176.5 | 176.5 | 88.25 | -2.65 (-1.48%) | 8,959 |
| 21 Feb 2017 | INR | 181.95 | 181.95 | 176 | 179.15 | 89.575 | -0.9 (-0.50%) | 5,776 |
| 20 Feb 2017 | INR | 180 | 181.95 | 177.05 | 180.05 | 90.025 | +2.15 (+1.21%) | 12,725 |
| 17 Feb 2017 | INR | 178.7 | 183.2 | 176 | 177.9 | 88.95 | -2.7 (-1.50%) | 28,123 |
