| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 137.8 | 140 | 130.5 | 137.55 | 137.55 | +0.75 (+0.55%) | 39,871 |
| 30 Mar 2017 | INR | 141 | 141.9 | 129.15 | 136.8 | 136.8 | +0.9 (+0.66%) | 62,255 |
| 29 Mar 2017 | INR | 126.7 | 137.7 | 126.7 | 135.9 | 135.9 | +2.55 (+1.91%) | 78,687 |
| 28 Mar 2017 | INR | 145.15 | 145.15 | 133.3 | 133.35 | 133.35 | -6.95 (-4.95%) | 21,518 |
| 27 Mar 2017 | INR | 150 | 151 | 140.3 | 140.3 | 140.3 | -7.35 (-4.98%) | 12,147 |
| 24 Mar 2017 | INR | 152.7 | 155.6 | 145.1 | 147.65 | 147.65 | -4.25 (-2.80%) | 30,220 |
| 23 Mar 2017 | INR | 150.1 | 153 | 142.2 | 151.9 | 151.9 | +4.3 (+2.91%) | 29,032 |
| 22 Mar 2017 | INR | 152 | 152.4 | 142 | 147.6 | 147.6 | -1.5 (-1.01%) | 19,879 |
| 21 Mar 2017 | INR | 153 | 153 | 145 | 149.1 | 149.1 | -2.55 (-1.68%) | 43,006 |
| 20 Mar 2017 | INR | 155 | 155 | 148 | 151.65 | 151.65 | -0.85 (-0.56%) | 52,150 |
| 17 Mar 2017 | INR | 154.7 | 154.7 | 145.2 | 152.5 | 152.5 | +4.9 (+3.32%) | 39,660 |
| 16 Mar 2017 | INR | 153.9 | 153.9 | 145 | 147.6 | 147.6 | -4.45 (-2.93%) | 27,774 |
| 15 Mar 2017 | INR | 156.9 | 157 | 147 | 152.05 | 152.05 | -2.6 (-1.68%) | 26,388 |
| 14 Mar 2017 | INR | 157.5 | 161.9 | 149 | 154.65 | 154.65 | +0.25 (+0.16%) | 12,190 |
| 10 Mar 2017 | INR | 155.6 | 155.6 | 151.65 | 154.4 | 154.4 | +3.25 (+2.15%) | 14,964 |
| 9 Mar 2017 | INR | 155.7 | 156 | 145 | 151.15 | 151.15 | +0.65 (+0.43%) | 21,811 |
| 8 Mar 2017 | INR | 160.6 | 160.6 | 147.4 | 150.5 | 150.5 | -4.65 (-3.00%) | 41,657 |
| 7 Mar 2017 | INR | 165 | 167 | 154.2 | 155.15 | 155.15 | -6.4 (-3.96%) | 11,517 |
| 6 Mar 2017 | INR | 169.4 | 169.4 | 155 | 161.55 | 161.55 | -1.35 (-0.83%) | 25,758 |
| 3 Mar 2017 | INR | 166 | 166 | 160.1 | 162.9 | 162.9 | -2.3 (-1.39%) | 11,705 |
| 2 Mar 2017 | INR | 164 | 167 | 159 | 165.2 | 165.2 | +2.3 (+1.41%) | 34,388 |
| 1 Mar 2017 | INR | 163.5 | 163.5 | 161 | 162.9 | 162.9 | +1.45 (+0.90%) | 20,472 |
| 28 Feb 2017 | INR | 162.5 | 163 | 159.65 | 161.45 | 161.45 | -0.45 (-0.28%) | 38,447 |
| 27 Feb 2017 | INR | 162.5 | 162.5 | 160 | 161.9 | 161.9 | +0.4 (+0.25%) | 16,676 |
| 23 Feb 2017 | INR | 162 | 162.5 | 159 | 161.5 | 161.5 | +0.75 (+0.47%) | 35,440 |
| 22 Feb 2017 | INR | 162.45 | 162.45 | 160 | 160.75 | 160.75 | +0.45 (+0.28%) | 6,211 |
| 21 Feb 2017 | INR | 162 | 163 | 159 | 160.3 | 160.3 | +0.75 (+0.47%) | 18,965 |
| 20 Feb 2017 | INR | 157.8 | 159.8 | 155 | 159.55 | 159.55 | +3.2 (+2.05%) | 32,840 |
| 17 Feb 2017 | INR | 160 | 160 | 150.3 | 156.35 | 156.35 | -0.4 (-0.26%) | 21,472 |
| 16 Feb 2017 | INR | 158.9 | 161.25 | 153 | 156.75 | 156.75 | -0.75 (-0.48%) | 14,722 |
