| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 136.2 | 144.7 | 135 | 138.9 | 138.9 | +3.55 (+2.62%) | 19,123 |
| 31 Mar 2017 | INR | 136.9 | 136.9 | 134.7 | 135.35 | 135.35 | 0.0 (0.0%) | 6,567 |
| 30 Mar 2017 | INR | 135.55 | 139.9 | 135 | 135.35 | 135.35 | +1.05 (+0.78%) | 69,221 |
| 29 Mar 2017 | INR | 135.5 | 135.5 | 134 | 134.3 | 134.3 | -0.2 (-0.15%) | 85,054 |
| 28 Mar 2017 | INR | 136 | 137.2 | 134.2 | 134.5 | 134.5 | -0.4 (-0.30%) | 9,037 |
| 27 Mar 2017 | INR | 137.25 | 137.8 | 134.2 | 134.9 | 134.9 | -1.75 (-1.28%) | 5,106 |
| 24 Mar 2017 | INR | 136.9 | 139.5 | 136.15 | 136.65 | 136.65 | +1.15 (+0.85%) | 15,506 |
| 23 Mar 2017 | INR | 138 | 139 | 135 | 135.5 | 135.5 | -1.55 (-1.13%) | 10,728 |
| 22 Mar 2017 | INR | 137 | 138.6 | 136.15 | 137.05 | 137.05 | -0.7 (-0.51%) | 8,093 |
| 21 Mar 2017 | INR | 139.5 | 139.9 | 137.2 | 137.75 | 137.75 | -0.8 (-0.58%) | 18,658 |
| 20 Mar 2017 | INR | 139.7 | 141 | 138.1 | 138.55 | 138.55 | -0.4 (-0.29%) | 46,408 |
| 17 Mar 2017 | INR | 141.15 | 141.7 | 138.5 | 138.95 | 138.95 | -0.6 (-0.43%) | 20,716 |
| 16 Mar 2017 | INR | 142.6 | 143.55 | 138.7 | 139.55 | 139.55 | -1.55 (-1.10%) | 27,443 |
| 15 Mar 2017 | INR | 142.5 | 144.35 | 140.45 | 141.1 | 141.1 | -0.75 (-0.53%) | 37,035 |
| 14 Mar 2017 | INR | 145.9 | 145.9 | 140.4 | 141.85 | 141.85 | -0.15 (-0.11%) | 42,887 |
| 10 Mar 2017 | INR | 145 | 145.7 | 141.75 | 142 | 142 | -0.9 (-0.63%) | 8,891 |
| 9 Mar 2017 | INR | 144.05 | 146.25 | 142.3 | 142.9 | 142.9 | -0.65 (-0.45%) | 11,654 |
| 8 Mar 2017 | INR | 148.1 | 151 | 142.6 | 143.55 | 143.55 | -2.75 (-1.88%) | 47,145 |
| 7 Mar 2017 | INR | 138 | 149.65 | 138 | 146.3 | 146.3 | +8.55 (+6.21%) | 123,267 |
| 6 Mar 2017 | INR | 142.9 | 142.9 | 137 | 137.75 | 137.75 | -0.6 (-0.43%) | 23,410 |
| 3 Mar 2017 | INR | 140 | 143.7 | 137 | 138.35 | 138.35 | -1.45 (-1.04%) | 25,361 |
| 2 Mar 2017 | INR | 142 | 142 | 139 | 139.8 | 139.8 | -1.9 (-1.34%) | 16,672 |
| 1 Mar 2017 | INR | 141.9 | 143 | 141.1 | 141.7 | 141.7 | +1.2 (+0.85%) | 7,712 |
| 28 Feb 2017 | INR | 142.6 | 142.65 | 140 | 140.5 | 140.5 | -0.1 (-0.07%) | 5,349 |
| 27 Feb 2017 | INR | 145 | 147 | 140.15 | 140.6 | 140.6 | -3.55 (-2.46%) | 34,333 |
| 23 Feb 2017 | INR | 146.35 | 149.8 | 143 | 144.15 | 144.15 | -2.35 (-1.60%) | 10,445 |
| 22 Feb 2017 | INR | 143.7 | 151.1 | 143.65 | 146.5 | 146.5 | +4.55 (+3.21%) | 55,846 |
| 21 Feb 2017 | INR | 142 | 144.8 | 141.3 | 141.95 | 141.95 | +0.65 (+0.46%) | 10,197 |
| 20 Feb 2017 | INR | 141.85 | 143.05 | 140 | 141.3 | 141.3 | +0.85 (+0.61%) | 14,411 |
| 17 Feb 2017 | INR | 141.75 | 143.5 | 140 | 140.45 | 140.45 | +0.8 (+0.57%) | 27,936 |
