| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 141.45 | 142.5 | 140.35 | 140.8 | 140.8 | +0.9 (+0.64%) | 25,996 |
| 31 Mar 2017 | INR | 140.15 | 141 | 138.5 | 139.9 | 139.9 | -0.1 (-0.07%) | 47,701 |
| 30 Mar 2017 | INR | 145.9 | 145.9 | 139.1 | 140 | 140 | -0.15 (-0.11%) | 60,873 |
| 29 Mar 2017 | INR | 142.75 | 142.85 | 139.3 | 140.15 | 140.15 | -0.95 (-0.67%) | 52,739 |
| 28 Mar 2017 | INR | 140.5 | 143.5 | 139.65 | 141.1 | 141.1 | +1.3 (+0.93%) | 89,492 |
| 27 Mar 2017 | INR | 139 | 143.75 | 138.65 | 139.8 | 139.8 | +0.85 (+0.61%) | 109,033 |
| 24 Mar 2017 | INR | 140.05 | 141.35 | 138 | 138.95 | 138.95 | -0.45 (-0.32%) | 31,603 |
| 23 Mar 2017 | INR | 139.85 | 141.7 | 138.8 | 139.4 | 139.4 | +0.6 (+0.43%) | 32,502 |
| 22 Mar 2017 | INR | 137.55 | 140.3 | 136.95 | 138.8 | 138.8 | -0.1 (-0.07%) | 62,920 |
| 21 Mar 2017 | INR | 142.9 | 143.5 | 137.75 | 138.9 | 138.9 | -2.85 (-2.01%) | 77,520 |
| 20 Mar 2017 | INR | 140.5 | 147.9 | 140 | 141.75 | 141.75 | +2.45 (+1.76%) | 231,356 |
| 17 Mar 2017 | INR | 140.75 | 143.65 | 138.55 | 139.3 | 139.3 | -2.35 (-1.66%) | 64,158 |
| 16 Mar 2017 | INR | 137.6 | 144.4 | 137.05 | 141.65 | 141.65 | +5.1 (+3.73%) | 211,480 |
| 15 Mar 2017 | INR | 139.35 | 139.35 | 135.9 | 136.55 | 136.55 | -1.8 (-1.30%) | 63,812 |
| 14 Mar 2017 | INR | 139.8 | 140.9 | 137.5 | 138.35 | 138.35 | +1.55 (+1.13%) | 55,323 |
| 10 Mar 2017 | INR | 141 | 141 | 136 | 136.8 | 136.8 | -2.7 (-1.94%) | 70,395 |
| 9 Mar 2017 | INR | 142 | 143.9 | 138.5 | 139.5 | 139.5 | -2 (-1.41%) | 91,577 |
| 8 Mar 2017 | INR | 145.8 | 146 | 140.6 | 141.5 | 141.5 | -2.85 (-1.97%) | 170,515 |
| 7 Mar 2017 | INR | 140.9 | 147.55 | 140.6 | 144.35 | 144.35 | +3.6 (+2.56%) | 382,821 |
| 6 Mar 2017 | INR | 140 | 143.55 | 138 | 140.75 | 140.75 | +0.85 (+0.61%) | 233,744 |
| 3 Mar 2017 | INR | 131.5 | 141.9 | 129.05 | 139.9 | 139.9 | +7.4 (+5.58%) | 580,183 |
| 2 Mar 2017 | INR | 143.5 | 143.85 | 131.45 | 132.5 | 132.5 | -8.45 (-6.00%) | 323,694 |
| 1 Mar 2017 | INR | 128 | 146 | 124.25 | 140.95 | 140.95 | +17.25 (+13.95%) | 544,437 |
| 28 Feb 2017 | INR | 124.85 | 125.95 | 122.7 | 123.7 | 123.7 | +0.05 (+0.04%) | 32,920 |
| 27 Feb 2017 | INR | 125 | 126.6 | 122.8 | 123.65 | 123.65 | +0.55 (+0.45%) | 59,559 |
| 23 Feb 2017 | INR | 123.9 | 126.25 | 122.8 | 123.1 | 123.1 | -1.5 (-1.20%) | 15,538 |
| 22 Feb 2017 | INR | 126.4 | 126.95 | 123.4 | 124.6 | 124.6 | -1 (-0.80%) | 64,744 |
| 21 Feb 2017 | INR | 127.55 | 128.3 | 125.4 | 125.6 | 125.6 | -1.25 (-0.99%) | 52,963 |
| 20 Feb 2017 | INR | 128.2 | 129.7 | 126.15 | 126.85 | 126.85 | -2.35 (-1.82%) | 59,445 |
| 17 Feb 2017 | INR | 131.9 | 132.5 | 129 | 129.2 | 129.2 | +0.2 (+0.16%) | 89,917 |
