| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 115.7 | 119 | 115.3 | 118.4 | 118.4 | +3.4 (+2.96%) | 111,481 |
| 31 Mar 2017 | INR | 114.5 | 116.15 | 113.65 | 115 | 115 | +0.75 (+0.66%) | 92,445 |
| 30 Mar 2017 | INR | 114.5 | 116.25 | 113.7 | 114.25 | 114.25 | +0.4 (+0.35%) | 83,658 |
| 29 Mar 2017 | INR | 115.95 | 115.95 | 113.65 | 113.85 | 113.85 | -1.1 (-0.96%) | 123,762 |
| 28 Mar 2017 | INR | 116.1 | 119.9 | 114 | 114.95 | 114.95 | -1.25 (-1.08%) | 206,472 |
| 27 Mar 2017 | INR | 115.85 | 117.6 | 115.3 | 116.2 | 116.2 | +0.85 (+0.74%) | 145,641 |
| 24 Mar 2017 | INR | 114 | 116.65 | 112.7 | 115.35 | 115.35 | +1.35 (+1.18%) | 117,529 |
| 23 Mar 2017 | INR | 116.1 | 116.25 | 113.5 | 114 | 114 | -0.95 (-0.83%) | 96,245 |
| 22 Mar 2017 | INR | 114.1 | 116.5 | 113.6 | 114.95 | 114.95 | -0.15 (-0.13%) | 136,810 |
| 21 Mar 2017 | INR | 115.1 | 115.5 | 113.4 | 115.1 | 115.1 | +0.1 (+0.09%) | 102,916 |
| 20 Mar 2017 | INR | 115.65 | 116.8 | 114 | 115 | 115 | +0.05 (+0.04%) | 97,552 |
| 17 Mar 2017 | INR | 114 | 117.25 | 113.95 | 114.95 | 114.95 | +1.7 (+1.50%) | 181,454 |
| 16 Mar 2017 | INR | 113 | 114.85 | 112.85 | 113.25 | 113.25 | +0.7 (+0.62%) | 111,530 |
| 15 Mar 2017 | INR | 115.7 | 116.7 | 112 | 112.55 | 112.55 | -2.35 (-2.05%) | 192,453 |
| 14 Mar 2017 | INR | 120 | 120 | 114.2 | 114.9 | 114.9 | -0.9 (-0.78%) | 108,864 |
| 10 Mar 2017 | INR | 118.6 | 119.2 | 115.05 | 115.8 | 115.8 | -2 (-1.70%) | 82,055 |
| 9 Mar 2017 | INR | 119 | 121.2 | 117.15 | 117.8 | 117.8 | -1.8 (-1.51%) | 115,667 |
| 8 Mar 2017 | INR | 120.55 | 121.65 | 117.35 | 119.6 | 119.6 | -0.55 (-0.46%) | 129,718 |
| 7 Mar 2017 | INR | 122.25 | 122.95 | 120 | 120.15 | 120.15 | -1.55 (-1.27%) | 73,929 |
| 6 Mar 2017 | INR | 124.4 | 124.4 | 120.1 | 121.7 | 121.7 | -1.5 (-1.22%) | 123,374 |
| 3 Mar 2017 | INR | 121.65 | 124.4 | 118.9 | 123.2 | 123.2 | +1.45 (+1.19%) | 266,161 |
| 2 Mar 2017 | INR | 122.9 | 124.95 | 120.55 | 121.75 | 121.75 | +2.3 (+1.93%) | 438,614 |
| 1 Mar 2017 | INR | 111.8 | 121.8 | 111.8 | 119.45 | 119.45 | +7.85 (+7.03%) | 784,035 |
| 28 Feb 2017 | INR | 113 | 113.85 | 111.1 | 111.6 | 111.6 | -1.25 (-1.11%) | 97,712 |
| 27 Feb 2017 | INR | 114.2 | 116.25 | 112.3 | 112.85 | 112.85 | -1.25 (-1.10%) | 115,110 |
| 23 Feb 2017 | INR | 113.5 | 116.5 | 111.4 | 114.1 | 114.1 | +1.45 (+1.29%) | 237,323 |
| 22 Feb 2017 | INR | 112 | 114.45 | 110.2 | 112.65 | 112.65 | +1.2 (+1.08%) | 226,589 |
| 21 Feb 2017 | INR | 113.7 | 114 | 111 | 111.45 | 111.45 | -1.3 (-1.15%) | 105,190 |
| 20 Feb 2017 | INR | 113 | 114.8 | 112 | 112.75 | 112.75 | +0.35 (+0.31%) | 148,955 |
| 17 Feb 2017 | INR | 115.5 | 115.6 | 111.5 | 112.4 | 112.4 | -1.5 (-1.32%) | 160,663 |
