| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 120.7 | 129 | 119.95 | 125.3 | 125.3 | +6.4 (+5.38%) | 173,292 |
| 31 Mar 2017 | INR | 114.85 | 124 | 114.45 | 118.9 | 118.9 | +4.65 (+4.07%) | 343,528 |
| 30 Mar 2017 | INR | 115.35 | 116.45 | 113.9 | 114.25 | 114.25 | +0.6 (+0.53%) | 18,321 |
| 29 Mar 2017 | INR | 115 | 116.85 | 109 | 113.65 | 113.65 | -0.9 (-0.79%) | 37,602 |
| 28 Mar 2017 | INR | 114.15 | 116.3 | 113.55 | 114.55 | 114.55 | +1.55 (+1.37%) | 47,776 |
| 27 Mar 2017 | INR | 114.65 | 117.4 | 112.55 | 113 | 113 | -1.55 (-1.35%) | 71,096 |
| 24 Mar 2017 | INR | 105.8 | 119 | 104.4 | 114.55 | 114.55 | +11 (+10.62%) | 385,991 |
| 23 Mar 2017 | INR | 105.55 | 105.6 | 103.3 | 103.55 | 103.55 | -1 (-0.96%) | 24,364 |
| 22 Mar 2017 | INR | 104.9 | 107 | 103.5 | 104.55 | 104.55 | -0.45 (-0.43%) | 109,634 |
| 21 Mar 2017 | INR | 103.5 | 107 | 103.5 | 105 | 105 | -1.15 (-1.08%) | 31,406 |
| 20 Mar 2017 | INR | 105.05 | 107 | 105.05 | 106.15 | 106.15 | +0.4 (+0.38%) | 21,487 |
| 17 Mar 2017 | INR | 107.9 | 109.8 | 105.5 | 105.75 | 105.75 | -2.25 (-2.08%) | 39,016 |
| 16 Mar 2017 | INR | 106.9 | 108.7 | 105.85 | 108 | 108 | +2.7 (+2.56%) | 39,218 |
| 15 Mar 2017 | INR | 106 | 107.75 | 105 | 105.3 | 105.3 | -0.75 (-0.71%) | 15,743 |
| 14 Mar 2017 | INR | 108 | 109.8 | 105.8 | 106.05 | 106.05 | -0.8 (-0.75%) | 29,577 |
| 10 Mar 2017 | INR | 110 | 110 | 106.5 | 106.85 | 106.85 | -0.55 (-0.51%) | 24,629 |
| 9 Mar 2017 | INR | 108.2 | 108.7 | 107.05 | 107.4 | 107.4 | -1.75 (-1.60%) | 11,876 |
| 8 Mar 2017 | INR | 109.9 | 111.85 | 106.1 | 109.15 | 109.15 | +0.8 (+0.74%) | 45,806 |
| 7 Mar 2017 | INR | 110.4 | 110.4 | 108 | 108.35 | 108.35 | 0.0 (0.0%) | 6,091 |
| 6 Mar 2017 | INR | 110.9 | 111.4 | 108 | 108.35 | 108.35 | -0.15 (-0.14%) | 22,664 |
| 3 Mar 2017 | INR | 109.5 | 110 | 108.1 | 108.5 | 108.5 | -0.65 (-0.60%) | 14,838 |
| 2 Mar 2017 | INR | 111 | 112 | 108.6 | 109.15 | 109.15 | -1.5 (-1.36%) | 20,999 |
| 1 Mar 2017 | INR | 110.35 | 113.25 | 110.25 | 110.65 | 110.65 | -0.95 (-0.85%) | 18,851 |
| 28 Feb 2017 | INR | 113.1 | 113.8 | 111.05 | 111.6 | 111.6 | -1.05 (-0.93%) | 13,236 |
| 27 Feb 2017 | INR | 113.3 | 114.65 | 112.45 | 112.65 | 112.65 | -0.55 (-0.49%) | 12,071 |
| 23 Feb 2017 | INR | 114 | 115.45 | 112.8 | 113.2 | 113.2 | -1.25 (-1.09%) | 10,591 |
| 22 Feb 2017 | INR | 114 | 116.5 | 113.45 | 114.45 | 114.45 | +0.25 (+0.22%) | 18,705 |
| 21 Feb 2017 | INR | 117.9 | 117.9 | 114 | 114.2 | 114.2 | -0.65 (-0.57%) | 12,006 |
| 20 Feb 2017 | INR | 115 | 116.1 | 114.6 | 114.85 | 114.85 | +0.45 (+0.39%) | 13,119 |
| 17 Feb 2017 | INR | 117 | 117 | 113.5 | 114.4 | 114.4 | +0.9 (+0.79%) | 19,362 |
