| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 175 | 178 | 173.05 | 174.85 | 174.85 | -0.6 (-0.34%) | 308,125 |
| 5 Apr 2017 | INR | 174.1 | 180.5 | 174.1 | 175.45 | 175.45 | -0.5 (-0.28%) | 641,280 |
| 3 Apr 2017 | INR | 171.5 | 179.1 | 171.5 | 175.95 | 175.95 | +2.6 (+1.50%) | 478,150 |
| 31 Mar 2017 | INR | 175.1 | 178.5 | 172.55 | 173.35 | 173.35 | -1.3 (-0.74%) | 387,575 |
| 30 Mar 2017 | INR | 172.65 | 179.45 | 172 | 174.65 | 174.65 | +3.55 (+2.07%) | 819,470 |
| 29 Mar 2017 | INR | 175.7 | 177.4 | 169 | 171.1 | 171.1 | -2.85 (-1.64%) | 533,610 |
| 28 Mar 2017 | INR | 168.4 | 183.5 | 166.55 | 173.95 | 173.95 | +7 (+4.19%) | 3,367,745 |
| 27 Mar 2017 | INR | 166.1 | 168 | 165.05 | 166.95 | 166.95 | +0.65 (+0.39%) | 256,705 |
| 24 Mar 2017 | INR | 165.4 | 168.4 | 165.05 | 166.3 | 166.3 | +0.7 (+0.42%) | 373,390 |
| 23 Mar 2017 | INR | 165.55 | 169.3 | 164.3 | 165.6 | 165.6 | +0.1 (+0.06%) | 387,295 |
| 22 Mar 2017 | INR | 165 | 169.7 | 163 | 165.5 | 165.5 | -0.3 (-0.18%) | 417,345 |
| 21 Mar 2017 | INR | 169 | 170.4 | 165 | 165.8 | 165.8 | -2.25 (-1.34%) | 259,570 |
| 20 Mar 2017 | INR | 164.5 | 169.7 | 164.25 | 168.05 | 168.05 | +3.8 (+2.31%) | 404,010 |
| 17 Mar 2017 | INR | 166.4 | 167.75 | 163.1 | 164.25 | 164.25 | -1.5 (-0.90%) | 348,270 |
| 16 Mar 2017 | INR | 168 | 169.25 | 165.2 | 165.75 | 165.75 | -1.55 (-0.93%) | 341,215 |
| 15 Mar 2017 | INR | 168 | 169.2 | 165.6 | 167.3 | 167.3 | -0.45 (-0.27%) | 214,180 |
| 14 Mar 2017 | INR | 172.7 | 172.7 | 167 | 167.75 | 167.75 | +0.9 (+0.54%) | 1,189,135 |
| 10 Mar 2017 | INR | 165.65 | 169.7 | 163 | 166.85 | 166.85 | +2.7 (+1.64%) | 833,895 |
| 9 Mar 2017 | INR | 164.2 | 167.85 | 162.8 | 164.15 | 164.15 | -0.4 (-0.24%) | 344,010 |
| 8 Mar 2017 | INR | 163.85 | 165.95 | 162.1 | 164.55 | 164.55 | +0.7 (+0.43%) | 348,640 |
| 7 Mar 2017 | INR | 168.1 | 168.15 | 162.6 | 163.85 | 163.85 | -4.25 (-2.53%) | 673,335 |
| 6 Mar 2017 | INR | 164.2 | 171.4 | 164.05 | 168.1 | 168.1 | +15.7 (+10.30%) | 4,367,840 |
| 3 Mar 2017 | INR | 150.75 | 152.9 | 149 | 152.4 | 152.4 | +3.35 (+2.25%) | 239,730 |
| 2 Mar 2017 | INR | 148.5 | 153.6 | 148.5 | 149.05 | 149.05 | -0.35 (-0.23%) | 598,450 |
| 1 Mar 2017 | INR | 145.15 | 150.6 | 145.15 | 149.4 | 149.4 | +4.95 (+3.43%) | 945,705 |
| 28 Feb 2017 | INR | 145.2 | 147.8 | 144.25 | 144.45 | 144.45 | -1.3 (-0.89%) | 305,375 |
| 27 Feb 2017 | INR | 147.3 | 148.7 | 145.05 | 145.75 | 145.75 | -1.4 (-0.95%) | 152,750 |
| 23 Feb 2017 | INR | 147.45 | 149.7 | 146.5 | 147.15 | 147.15 | -0.8 (-0.54%) | 164,030 |
| 22 Feb 2017 | INR | 150.7 | 151.7 | 147 | 147.95 | 147.95 | -2.4 (-1.60%) | 156,980 |
| 21 Feb 2017 | INR | 151.75 | 152.5 | 150 | 150.35 | 150.35 | -0.85 (-0.56%) | 108,705 |
