| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2017 | INR | 148.4 | 149.15 | 147.25 | 148.5 | 148.5 | +1 (+0.68%) | 7,774 |
| 18 Apr 2017 | INR | 148.35 | 148.9 | 147 | 147.5 | 147.5 | -0.5 (-0.34%) | 9,349 |
| 17 Apr 2017 | INR | 147.05 | 149.95 | 147.05 | 148 | 148 | -0.95 (-0.64%) | 9,611 |
| 13 Apr 2017 | INR | 149.7 | 150.2 | 148.5 | 148.95 | 148.95 | +0.1 (+0.07%) | 13,338 |
| 12 Apr 2017 | INR | 149.1 | 149.75 | 146.6 | 148.85 | 148.85 | +0.15 (+0.10%) | 12,965 |
| 11 Apr 2017 | INR | 148.1 | 150.9 | 148.1 | 148.7 | 148.7 | -0.75 (-0.50%) | 18,058 |
| 10 Apr 2017 | INR | 149.45 | 150.5 | 148.5 | 149.45 | 149.45 | +0.05 (+0.03%) | 14,111 |
| 7 Apr 2017 | INR | 149.1 | 152.75 | 148.1 | 149.4 | 149.4 | -0.15 (-0.10%) | 24,375 |
| 6 Apr 2017 | INR | 150.5 | 154 | 149.2 | 149.55 | 149.55 | +0.75 (+0.50%) | 10,882 |
| 5 Apr 2017 | INR | 150.5 | 150.8 | 143 | 148.8 | 148.8 | -2.7 (-1.78%) | 18,792 |
| 3 Apr 2017 | INR | 152.25 | 152.25 | 150 | 151.5 | 151.5 | -0.9 (-0.59%) | 11,242 |
| 31 Mar 2017 | INR | 151.35 | 153 | 151.15 | 152.4 | 152.4 | +0.3 (+0.20%) | 22,261 |
| 30 Mar 2017 | INR | 152.35 | 152.5 | 151.6 | 152.1 | 152.1 | -0.25 (-0.16%) | 3,012 |
| 29 Mar 2017 | INR | 154 | 154 | 151.05 | 152.35 | 152.35 | +0.3 (+0.20%) | 172,077 |
| 28 Mar 2017 | INR | 152 | 152.8 | 151.4 | 152.05 | 152.05 | +0.65 (+0.43%) | 2,765 |
| 27 Mar 2017 | INR | 150.6 | 152.95 | 150.6 | 151.4 | 151.4 | +1.05 (+0.70%) | 3,237 |
| 24 Mar 2017 | INR | 150 | 151 | 150 | 150.35 | 150.35 | -0.85 (-0.56%) | 8,137 |
| 23 Mar 2017 | INR | 151 | 152.6 | 149 | 151.2 | 151.2 | -0.2 (-0.13%) | 11,748 |
| 22 Mar 2017 | INR | 149 | 152.35 | 149 | 151.4 | 151.4 | +0.95 (+0.63%) | 3,304 |
| 21 Mar 2017 | INR | 150.4 | 150.7 | 149.5 | 150.45 | 150.45 | -0.95 (-0.63%) | 2,748 |
| 20 Mar 2017 | INR | 152.5 | 152.5 | 150.15 | 151.4 | 151.4 | -0.25 (-0.16%) | 4,312 |
| 17 Mar 2017 | INR | 152.05 | 154 | 150.05 | 151.65 | 151.65 | -0.25 (-0.16%) | 6,901 |
| 16 Mar 2017 | INR | 155.45 | 155.45 | 150 | 151.9 | 151.9 | -2.55 (-1.65%) | 7,873 |
| 15 Mar 2017 | INR | 150.75 | 156.1 | 150.3 | 154.45 | 154.45 | +5.15 (+3.45%) | 12,718 |
| 14 Mar 2017 | INR | 148.55 | 150.4 | 146.95 | 149.3 | 149.3 | +1.65 (+1.12%) | 9,867 |
| 10 Mar 2017 | INR | 150 | 150 | 146.4 | 147.65 | 147.65 | -2.05 (-1.37%) | 11,962 |
| 9 Mar 2017 | INR | 148.75 | 150 | 148 | 149.7 | 149.7 | -0.4 (-0.27%) | 2,234 |
| 8 Mar 2017 | INR | 151 | 153.75 | 149.1 | 150.1 | 150.1 | -0.6 (-0.40%) | 2,740 |
| 7 Mar 2017 | INR | 150.9 | 154.2 | 149.85 | 150.7 | 150.7 | 0.0 (0.0%) | 19,613 |
| 6 Mar 2017 | INR | 150 | 152 | 149.95 | 150.7 | 150.7 | -0.2 (-0.13%) | 4,459 |
