| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | INR | 109.95 | 112.65 | 107.6 | 111.25 | 111.25 | +1.1 (+1.00%) | 33,631 |
| 19 Apr 2017 | INR | 113.05 | 113.75 | 107 | 110.15 | 110.15 | +1.95 (+1.80%) | 37,628 |
| 18 Apr 2017 | INR | 113.5 | 113.9 | 107.8 | 108.2 | 108.2 | -3.1 (-2.79%) | 33,565 |
| 17 Apr 2017 | INR | 113 | 113.9 | 107.05 | 111.3 | 111.3 | +0.5 (+0.45%) | 45,145 |
| 13 Apr 2017 | INR | 113.3 | 114.65 | 109.5 | 110.8 | 110.8 | -1.45 (-1.29%) | 33,737 |
| 12 Apr 2017 | INR | 115 | 115 | 107.05 | 112.25 | 112.25 | +0.75 (+0.67%) | 32,654 |
| 11 Apr 2017 | INR | 110.25 | 112 | 105.45 | 111.5 | 111.5 | +4.2 (+3.91%) | 43,001 |
| 10 Apr 2017 | INR | 109.05 | 109.75 | 105.4 | 107.3 | 107.3 | -0.7 (-0.65%) | 27,187 |
| 7 Apr 2017 | INR | 107.9 | 108.9 | 107.1 | 108 | 108 | +0.95 (+0.89%) | 68,507 |
| 6 Apr 2017 | INR | 104.55 | 110.25 | 104.5 | 107.05 | 107.05 | +0.8 (+0.75%) | 39,261 |
| 5 Apr 2017 | INR | 105.3 | 108.55 | 105.3 | 106.25 | 106.25 | +0.85 (+0.81%) | 26,453 |
| 3 Apr 2017 | INR | 105 | 106 | 104.75 | 105.4 | 105.4 | +0.7 (+0.67%) | 26,547 |
| 31 Mar 2017 | INR | 106.3 | 106.3 | 104 | 104.7 | 104.7 | -0.7 (-0.66%) | 26,712 |
| 30 Mar 2017 | INR | 106.6 | 108.6 | 103.75 | 105.4 | 105.4 | -0.4 (-0.38%) | 27,623 |
| 29 Mar 2017 | INR | 122 | 122 | 104.6 | 105.8 | 105.8 | +0.55 (+0.52%) | 31,049 |
| 28 Mar 2017 | INR | 104.25 | 107.4 | 104.25 | 105.25 | 105.25 | -0.7 (-0.66%) | 43,252 |
| 27 Mar 2017 | INR | 105.05 | 106.5 | 104.2 | 105.95 | 105.95 | +0.8 (+0.76%) | 25,401 |
| 24 Mar 2017 | INR | 105.75 | 107.65 | 105 | 105.15 | 105.15 | -1.1 (-1.04%) | 26,717 |
| 23 Mar 2017 | INR | 103.45 | 109 | 101.35 | 106.25 | 106.25 | +2.7 (+2.61%) | 26,642 |
| 22 Mar 2017 | INR | 102.3 | 106.25 | 102.3 | 103.55 | 103.55 | -1.3 (-1.24%) | 28,768 |
| 21 Mar 2017 | INR | 107.5 | 107.5 | 102.05 | 104.85 | 104.85 | +1.4 (+1.35%) | 35,280 |
| 20 Mar 2017 | INR | 100.05 | 107.05 | 100 | 103.45 | 103.45 | +0.6 (+0.58%) | 31,271 |
| 17 Mar 2017 | INR | 104.15 | 104.15 | 102.5 | 102.85 | 102.85 | -0.2 (-0.19%) | 41,248 |
| 16 Mar 2017 | INR | 103.45 | 103.95 | 101.25 | 103.05 | 103.05 | -0.2 (-0.19%) | 26,257 |
| 15 Mar 2017 | INR | 107.2 | 107.25 | 102 | 103.25 | 103.25 | +0.95 (+0.93%) | 32,400 |
| 14 Mar 2017 | INR | 106.55 | 106.55 | 100 | 102.3 | 102.3 | -0.45 (-0.44%) | 31,727 |
| 10 Mar 2017 | INR | 108.8 | 108.8 | 101.1 | 102.75 | 102.75 | +0.25 (+0.24%) | 40,796 |
| 9 Mar 2017 | INR | 100.4 | 104.4 | 100.4 | 102.5 | 102.5 | -0.9 (-0.87%) | 33,043 |
| 8 Mar 2017 | INR | 104.6 | 105.9 | 102.5 | 103.4 | 103.4 | +0.7 (+0.68%) | 78,778 |
| 7 Mar 2017 | INR | 105 | 107.45 | 100.95 | 102.7 | 102.7 | -3.25 (-3.07%) | 35,811 |
