| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 155.38 | 156.06 | 153.52 | 154.58 | 154.58 | -0.4 (-0.26%) | 3,591,912 |
| 3 Apr 2017 | INR | 150 | 155.38 | 150 | 154.98 | 154.98 | +5.38 (+3.60%) | 4,845,128 |
| 31 Mar 2017 | INR | 148.3 | 150.09 | 147.54 | 149.6 | 149.6 | +1.55 (+1.05%) | 2,419,892 |
| 30 Mar 2017 | INR | 150 | 150.59 | 147.58 | 148.05 | 148.05 | -1.48 (-0.99%) | 2,489,791 |
| 29 Mar 2017 | INR | 148.11 | 150.61 | 148.11 | 149.53 | 149.53 | +1.59 (+1.07%) | 4,088,919 |
| 28 Mar 2017 | INR | 148.11 | 149.09 | 147.31 | 147.94 | 147.94 | +0.23 (+0.16%) | 2,088,184 |
| 27 Mar 2017 | INR | 147.92 | 149.38 | 145.93 | 147.71 | 147.71 | -0.19 (-0.13%) | 5,046,346 |
| 24 Mar 2017 | INR | 148.3 | 149.6 | 147.44 | 147.9 | 147.9 | +0.34 (+0.23%) | 1,881,221 |
| 23 Mar 2017 | INR | 146.59 | 148.45 | 144.51 | 147.56 | 147.56 | +1.06 (+0.72%) | 4,468,672 |
| 22 Mar 2017 | INR | 149.64 | 150.98 | 145.83 | 146.5 | 146.5 | -5.13 (-3.38%) | 5,455,169 |
| 21 Mar 2017 | INR | 155.02 | 156.34 | 151.25 | 151.63 | 151.63 | -2.76 (-1.79%) | 6,038,907 |
| 20 Mar 2017 | INR | 153.24 | 154.87 | 152.82 | 154.39 | 154.39 | +1.15 (+0.75%) | 4,420,299 |
| 17 Mar 2017 | INR | 155 | 157.12 | 151.82 | 153.24 | 153.24 | -1.46 (-0.94%) | 6,795,497 |
| 16 Mar 2017 | INR | 153.5 | 155.19 | 153.3 | 154.7 | 154.7 | +2.45 (+1.61%) | 4,199,334 |
| 15 Mar 2017 | INR | 149.03 | 153.77 | 148.94 | 152.25 | 152.25 | +3.2 (+2.15%) | 7,013,358 |
| 14 Mar 2017 | INR | 150.38 | 150.76 | 148.03 | 149.05 | 149.05 | +0.77 (+0.52%) | 3,362,531 |
| 10 Mar 2017 | INR | 150.76 | 150.76 | 147.46 | 148.28 | 148.28 | -0.58 (-0.39%) | 2,476,364 |
| 9 Mar 2017 | INR | 147.73 | 149.81 | 146.84 | 148.86 | 148.86 | +0.77 (+0.52%) | 2,837,717 |
| 8 Mar 2017 | INR | 149.62 | 150.59 | 146.8 | 148.09 | 148.09 | -1.66 (-1.11%) | 2,334,208 |
| 7 Mar 2017 | INR | 151.14 | 151.65 | 149.34 | 149.75 | 149.75 | -0.89 (-0.59%) | 3,068,361 |
| 6 Mar 2017 | INR | 147.54 | 151.14 | 147.08 | 150.64 | 150.64 | +3.97 (+2.71%) | 6,208,614 |
| 3 Mar 2017 | INR | 144.3 | 147.16 | 142.71 | 146.67 | 146.67 | +2.35 (+1.63%) | 3,371,058 |
| 2 Mar 2017 | INR | 144.85 | 148.98 | 143.58 | 144.32 | 144.32 | +0.42 (+0.29%) | 7,963,364 |
| 1 Mar 2017 | INR | 144.85 | 145.27 | 143.52 | 143.9 | 143.9 | -0.08 (-0.06%) | 1,967,420 |
| 28 Feb 2017 | INR | 142.06 | 144.81 | 142.06 | 143.98 | 143.98 | +1.5 (+1.05%) | 4,020,949 |
| 27 Feb 2017 | INR | 141.82 | 144.09 | 140.66 | 142.48 | 142.48 | +1.84 (+1.31%) | 3,172,596 |
| 23 Feb 2017 | INR | 142.58 | 143.71 | 140.15 | 140.64 | 140.64 | -2.05 (-1.44%) | 3,776,139 |
| 22 Feb 2017 | INR | 145.21 | 146.14 | 141.14 | 142.69 | 142.69 | -2.29 (-1.58%) | 4,345,088 |
| 21 Feb 2017 | INR | 143.94 | 146.33 | 143.22 | 144.98 | 144.98 | +1.1 (+0.76%) | 4,820,587 |
| 20 Feb 2017 | INR | 142.8 | 144.81 | 141 | 143.88 | 143.88 | +1.23 (+0.86%) | 2,466,464 |
