| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 152.4 | 155 | 152 | 154.45 | 154.45 | +3.35 (+2.22%) | 13,787 |
| 31 Mar 2017 | INR | 150.5 | 155 | 150 | 151.1 | 151.1 | +1.05 (+0.70%) | 20,962 |
| 30 Mar 2017 | INR | 151.75 | 153.75 | 149.05 | 150.05 | 150.05 | +0.55 (+0.37%) | 17,281 |
| 29 Mar 2017 | INR | 149.85 | 155 | 147.45 | 149.5 | 149.5 | +0.95 (+0.64%) | 42,398 |
| 28 Mar 2017 | INR | 149.05 | 152.1 | 147 | 148.55 | 148.55 | -2.45 (-1.62%) | 38,664 |
| 27 Mar 2017 | INR | 151.25 | 151.75 | 147.45 | 151 | 151 | +0.45 (+0.30%) | 18,656 |
| 24 Mar 2017 | INR | 151.05 | 152 | 150 | 150.55 | 150.55 | +0.75 (+0.50%) | 9,421 |
| 23 Mar 2017 | INR | 150.5 | 152.3 | 148.95 | 149.8 | 149.8 | +1.3 (+0.88%) | 13,591 |
| 22 Mar 2017 | INR | 146.95 | 149.5 | 144.4 | 148.5 | 148.5 | +1.2 (+0.81%) | 15,372 |
| 21 Mar 2017 | INR | 151.5 | 155 | 144.95 | 147.3 | 147.3 | -4.1 (-2.71%) | 49,396 |
| 20 Mar 2017 | INR | 146 | 153 | 146 | 151.4 | 151.4 | +9.55 (+6.73%) | 97,283 |
| 17 Mar 2017 | INR | 137.8 | 142.5 | 136.25 | 141.85 | 141.85 | +4.85 (+3.54%) | 20,211 |
| 16 Mar 2017 | INR | 135 | 137.9 | 135 | 137 | 137 | +1.35 (+1.00%) | 18,611 |
| 15 Mar 2017 | INR | 138.45 | 138.45 | 135.35 | 135.65 | 135.65 | +0.35 (+0.26%) | 9,358 |
| 14 Mar 2017 | INR | 137 | 137.15 | 134.6 | 135.3 | 135.3 | -0.05 (-0.04%) | 5,929 |
| 10 Mar 2017 | INR | 137 | 137.95 | 134.6 | 135.35 | 135.35 | -1.45 (-1.06%) | 3,419 |
| 9 Mar 2017 | INR | 137.95 | 138.2 | 135.4 | 136.8 | 136.8 | +0.3 (+0.22%) | 2,106 |
| 8 Mar 2017 | INR | 134.75 | 137.9 | 134.5 | 136.5 | 136.5 | +1.1 (+0.81%) | 15,649 |
| 7 Mar 2017 | INR | 138.5 | 138.5 | 135 | 135.4 | 135.4 | -2.55 (-1.85%) | 7,353 |
| 6 Mar 2017 | INR | 139.15 | 140 | 137.35 | 137.95 | 137.95 | -0.8 (-0.58%) | 9,177 |
| 3 Mar 2017 | INR | 140.1 | 140.9 | 137.7 | 138.75 | 138.75 | -0.1 (-0.07%) | 6,118 |
| 2 Mar 2017 | INR | 141.95 | 145.8 | 137.9 | 138.85 | 138.85 | -2.25 (-1.59%) | 33,695 |
| 1 Mar 2017 | INR | 141.3 | 143 | 140.25 | 141.1 | 141.1 | +0.3 (+0.21%) | 8,633 |
| 28 Feb 2017 | INR | 141.65 | 145 | 139 | 140.8 | 140.8 | -1.05 (-0.74%) | 16,935 |
| 27 Feb 2017 | INR | 139 | 145.5 | 137.1 | 141.85 | 141.85 | +3.05 (+2.20%) | 11,724 |
| 23 Feb 2017 | INR | 143.15 | 143.15 | 138.2 | 138.8 | 138.8 | -4.85 (-3.38%) | 32,042 |
| 22 Feb 2017 | INR | 143.55 | 145 | 142.6 | 143.65 | 143.65 | -0.6 (-0.42%) | 12,767 |
| 21 Feb 2017 | INR | 139.5 | 145 | 138 | 144.25 | 144.25 | +5.4 (+3.89%) | 34,188 |
| 20 Feb 2017 | INR | 138.7 | 141 | 138 | 138.85 | 138.85 | +3.95 (+2.93%) | 18,795 |
| 17 Feb 2017 | INR | 129.4 | 136 | 129.4 | 134.9 | 134.9 | +2.95 (+2.24%) | 11,531 |
