| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 132.5 | 141.5 | 132.5 | 140 | 140 | +8.65 (+6.59%) | 259,665 |
| 31 Mar 2017 | INR | 130.5 | 131.9 | 130 | 131.35 | 131.35 | +2.35 (+1.82%) | 22,378 |
| 30 Mar 2017 | INR | 130 | 132.85 | 128 | 129 | 129 | +0.4 (+0.31%) | 45,490 |
| 29 Mar 2017 | INR | 127.75 | 129.9 | 126.6 | 128.6 | 128.6 | +2.2 (+1.74%) | 56,845 |
| 28 Mar 2017 | INR | 129.35 | 131 | 125.1 | 126.4 | 126.4 | -0.55 (-0.43%) | 63,033 |
| 27 Mar 2017 | INR | 128.35 | 132.3 | 126.35 | 126.95 | 126.95 | -1.25 (-0.98%) | 42,133 |
| 24 Mar 2017 | INR | 128.05 | 130.5 | 126.6 | 128.2 | 128.2 | 0.0 (0.0%) | 60,181 |
| 23 Mar 2017 | INR | 130.95 | 133 | 124.65 | 128.2 | 128.2 | -0.35 (-0.27%) | 54,878 |
| 22 Mar 2017 | INR | 132 | 134.5 | 127 | 128.55 | 128.55 | -5.1 (-3.82%) | 63,388 |
| 21 Mar 2017 | INR | 133.2 | 136.15 | 132.4 | 133.65 | 133.65 | +0.35 (+0.26%) | 28,403 |
| 20 Mar 2017 | INR | 140.15 | 140.15 | 133 | 133.3 | 133.3 | -5.9 (-4.24%) | 33,238 |
| 17 Mar 2017 | INR | 136 | 140 | 134 | 139.2 | 139.2 | +1.15 (+0.83%) | 634,791 |
| 16 Mar 2017 | INR | 135 | 138.95 | 135 | 138.05 | 138.05 | +4.75 (+3.56%) | 34,610 |
| 15 Mar 2017 | INR | 135.15 | 137.55 | 133 | 133.3 | 133.3 | -1.85 (-1.37%) | 34,301 |
| 14 Mar 2017 | INR | 135 | 138 | 133.55 | 135.15 | 135.15 | +3 (+2.27%) | 15,763 |
| 10 Mar 2017 | INR | 136.7 | 137 | 131 | 132.15 | 132.15 | -2.35 (-1.75%) | 26,245 |
| 9 Mar 2017 | INR | 136 | 138.75 | 133.85 | 134.5 | 134.5 | -1.15 (-0.85%) | 20,045 |
| 8 Mar 2017 | INR | 139.6 | 139.9 | 134.5 | 135.65 | 135.65 | -3.95 (-2.83%) | 22,685 |
| 7 Mar 2017 | INR | 140.15 | 140.7 | 139 | 139.6 | 139.6 | +0.2 (+0.14%) | 209,641 |
| 6 Mar 2017 | INR | 142.9 | 145.75 | 138.6 | 139.4 | 139.4 | -3.9 (-2.72%) | 36,117 |
| 3 Mar 2017 | INR | 143.9 | 151.5 | 139.4 | 143.3 | 143.3 | -0.9 (-0.62%) | 64,574 |
| 2 Mar 2017 | INR | 150 | 152.6 | 142.85 | 144.2 | 144.2 | -3.9 (-2.63%) | 22,158 |
| 1 Mar 2017 | INR | 155 | 156.5 | 145.6 | 148.1 | 148.1 | -6.55 (-4.24%) | 29,083 |
| 28 Feb 2017 | INR | 153.75 | 157.7 | 153.2 | 154.65 | 154.65 | +1.85 (+1.21%) | 39,182 |
| 27 Feb 2017 | INR | 148 | 156.45 | 147.25 | 152.8 | 152.8 | +5.25 (+3.56%) | 96,573 |
| 23 Feb 2017 | INR | 145.6 | 150.95 | 145.1 | 147.55 | 147.55 | +1.95 (+1.34%) | 37,400 |
| 22 Feb 2017 | INR | 133.75 | 149.85 | 133.75 | 145.6 | 145.6 | +12.5 (+9.39%) | 172,942 |
| 21 Feb 2017 | INR | 133 | 134.3 | 132.05 | 133.1 | 133.1 | +0.2 (+0.15%) | 12,403 |
| 20 Feb 2017 | INR | 133.7 | 135.25 | 132.2 | 132.9 | 132.9 | -1 (-0.75%) | 10,249 |
| 17 Feb 2017 | INR | 134.85 | 135 | 133.5 | 133.9 | 133.9 | +0.5 (+0.37%) | 11,164 |
