| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 165.1 | 165.5 | 161 | 163.85 | 163.85 | -1.45 (-0.88%) | 468,650 |
| 3 Apr 2017 | INR | 161.9 | 167.9 | 161.8 | 165.3 | 165.3 | +4.8 (+2.99%) | 956,308 |
| 31 Mar 2017 | INR | 158.5 | 162.9 | 157.5 | 160.5 | 160.5 | +3.35 (+2.13%) | 1,044,346 |
| 30 Mar 2017 | INR | 152.8 | 159.65 | 152.5 | 157.15 | 157.15 | +5.4 (+3.56%) | 1,197,710 |
| 29 Mar 2017 | INR | 149 | 153.6 | 148.5 | 151.75 | 151.75 | +4.05 (+2.74%) | 1,258,541 |
| 28 Mar 2017 | INR | 142.75 | 149.4 | 141 | 147.7 | 147.7 | +5.85 (+4.12%) | 1,412,533 |
| 27 Mar 2017 | INR | 140.5 | 143.1 | 139.9 | 141.85 | 141.85 | +0.9 (+0.64%) | 506,237 |
| 24 Mar 2017 | INR | 141.9 | 142.5 | 140.15 | 140.95 | 140.95 | -0.15 (-0.11%) | 628,115 |
| 23 Mar 2017 | INR | 139.8 | 142.8 | 139 | 141.1 | 141.1 | +1.6 (+1.15%) | 707,508 |
| 22 Mar 2017 | INR | 140.1 | 141.55 | 138.65 | 139.5 | 139.5 | -2.15 (-1.52%) | 393,152 |
| 21 Mar 2017 | INR | 139.9 | 143.1 | 139.65 | 141.65 | 141.65 | +2.65 (+1.91%) | 1,004,686 |
| 20 Mar 2017 | INR | 138.7 | 141.8 | 137.65 | 139 | 139 | +1.55 (+1.13%) | 1,497,321 |
| 17 Mar 2017 | INR | 135.5 | 137.8 | 135.5 | 137.45 | 137.45 | +2.65 (+1.97%) | 614,373 |
| 16 Mar 2017 | INR | 137.15 | 137.9 | 134 | 134.8 | 134.8 | -1.7 (-1.25%) | 318,406 |
| 15 Mar 2017 | INR | 136.2 | 139.7 | 134.85 | 136.5 | 136.5 | +0.7 (+0.52%) | 516,087 |
| 14 Mar 2017 | INR | 139.4 | 139.4 | 135.2 | 135.8 | 135.8 | +0.4 (+0.30%) | 320,212 |
| 10 Mar 2017 | INR | 134.5 | 137.8 | 134 | 135.4 | 135.4 | +1.9 (+1.42%) | 491,960 |
| 9 Mar 2017 | INR | 136.3 | 136.45 | 133.1 | 133.5 | 133.5 | -3.6 (-2.63%) | 164,443 |
| 8 Mar 2017 | INR | 134.95 | 137.9 | 134.1 | 137.1 | 137.1 | +1.5 (+1.11%) | 691,441 |
| 7 Mar 2017 | INR | 134.5 | 136.3 | 132.7 | 135.6 | 135.6 | -0.45 (-0.33%) | 1,084,970 |
| 6 Mar 2017 | INR | 130.25 | 137.2 | 130.2 | 136.05 | 136.05 | +6.1 (+4.69%) | 1,346,346 |
| 3 Mar 2017 | INR | 128.95 | 130.7 | 126.5 | 129.95 | 129.95 | +0.25 (+0.19%) | 597,200 |
| 2 Mar 2017 | INR | 132.1 | 132.5 | 128.5 | 129.7 | 129.7 | -1.5 (-1.14%) | 357,971 |
| 1 Mar 2017 | INR | 132.75 | 134.25 | 130.7 | 131.2 | 131.2 | -0.8 (-0.61%) | 327,856 |
| 28 Feb 2017 | INR | 133 | 133.75 | 131.85 | 132 | 132 | -1.1 (-0.83%) | 174,981 |
| 27 Feb 2017 | INR | 133.35 | 135.15 | 132.4 | 133.1 | 133.1 | +0.4 (+0.30%) | 492,018 |
| 23 Feb 2017 | INR | 133.4 | 134.65 | 132 | 132.7 | 132.7 | -0.95 (-0.71%) | 317,059 |
| 22 Feb 2017 | INR | 137.25 | 137.25 | 132.8 | 133.65 | 133.65 | -2.8 (-2.05%) | 533,525 |
| 21 Feb 2017 | INR | 135.6 | 137.9 | 133.8 | 136.45 | 136.45 | +0.85 (+0.63%) | 812,839 |
| 20 Feb 2017 | INR | 132 | 137 | 131.5 | 135.6 | 135.6 | +3.8 (+2.88%) | 2,900,632 |
