| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 150.5 | 154.8 | 150.5 | 153.6 | 153.6 | +5.85 (+3.96%) | 47,161 |
| 31 Mar 2017 | INR | 149.55 | 150.9 | 147 | 147.75 | 147.75 | -0.85 (-0.57%) | 25,604 |
| 30 Mar 2017 | INR | 151.65 | 151.65 | 145.7 | 148.6 | 148.6 | -0.75 (-0.50%) | 3,873 |
| 29 Mar 2017 | INR | 150 | 151.65 | 148.1 | 149.35 | 149.35 | -0.2 (-0.13%) | 26,302 |
| 28 Mar 2017 | INR | 152.9 | 153 | 149.1 | 149.55 | 149.55 | -0.95 (-0.63%) | 15,777 |
| 27 Mar 2017 | INR | 153.6 | 154 | 148.5 | 150.5 | 150.5 | -1.6 (-1.05%) | 26,228 |
| 24 Mar 2017 | INR | 153.75 | 155.3 | 150.6 | 152.1 | 152.1 | -0.8 (-0.52%) | 15,346 |
| 23 Mar 2017 | INR | 148.8 | 156.4 | 148.8 | 152.9 | 152.9 | +3.5 (+2.34%) | 31,673 |
| 22 Mar 2017 | INR | 149 | 150 | 147.5 | 149.4 | 149.4 | -1.15 (-0.76%) | 6,174 |
| 21 Mar 2017 | INR | 151.95 | 158.5 | 148.75 | 150.55 | 150.55 | -2 (-1.31%) | 13,184 |
| 20 Mar 2017 | INR | 154 | 156 | 151 | 152.55 | 152.55 | -0.95 (-0.62%) | 13,325 |
| 17 Mar 2017 | INR | 149.3 | 155.65 | 149.3 | 153.5 | 153.5 | +1.55 (+1.02%) | 30,795 |
| 16 Mar 2017 | INR | 149 | 153.85 | 148.75 | 151.95 | 151.95 | +2.45 (+1.64%) | 18,342 |
| 15 Mar 2017 | INR | 152.5 | 152.95 | 149 | 149.5 | 149.5 | -2.35 (-1.55%) | 25,343 |
| 14 Mar 2017 | INR | 154.1 | 158.35 | 151.2 | 151.85 | 151.85 | -0.7 (-0.46%) | 32,498 |
| 10 Mar 2017 | INR | 155 | 155 | 150.6 | 152.55 | 152.55 | -0.15 (-0.10%) | 14,939 |
| 9 Mar 2017 | INR | 156.8 | 156.8 | 148.5 | 152.7 | 152.7 | -2.15 (-1.39%) | 7,920 |
| 8 Mar 2017 | INR | 154 | 156 | 151.2 | 154.85 | 154.85 | +2.85 (+1.88%) | 20,224 |
| 7 Mar 2017 | INR | 157.05 | 157.05 | 149 | 152 | 152 | -6.25 (-3.95%) | 54,962 |
| 6 Mar 2017 | INR | 156 | 160.3 | 156 | 158.25 | 158.25 | +1.9 (+1.22%) | 7,718 |
| 3 Mar 2017 | INR | 156.1 | 159.9 | 154.45 | 156.35 | 156.35 | +0.1 (+0.06%) | 9,578 |
| 2 Mar 2017 | INR | 159.3 | 161.85 | 156.1 | 156.25 | 156.25 | -4.65 (-2.89%) | 6,457 |
| 1 Mar 2017 | INR | 163.9 | 163.9 | 160.25 | 160.9 | 160.9 | -1.4 (-0.86%) | 4,815 |
| 28 Feb 2017 | INR | 163.5 | 163.5 | 160.8 | 162.3 | 162.3 | +0.4 (+0.25%) | 16,556 |
| 27 Feb 2017 | INR | 155.1 | 164.8 | 147 | 161.9 | 161.9 | +5.65 (+3.62%) | 139,951 |
| 23 Feb 2017 | INR | 158.2 | 160 | 155 | 156.25 | 156.25 | -1.6 (-1.01%) | 7,749 |
| 22 Feb 2017 | INR | 155 | 164 | 146 | 157.85 | 157.85 | +2.05 (+1.32%) | 76,782 |
| 21 Feb 2017 | INR | 160.2 | 162.9 | 155.1 | 155.8 | 155.8 | -3.6 (-2.26%) | 14,796 |
| 20 Feb 2017 | INR | 149 | 161.1 | 146 | 159.4 | 159.4 | +11.85 (+8.03%) | 30,615 |
| 17 Feb 2017 | INR | 150 | 150 | 147.1 | 147.55 | 147.55 | -0.25 (-0.17%) | 4,984 |
