| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 104.4 | 105.1 | 101.55 | 102.25 | 102.25 | -2.45 (-2.34%) | 44,741 |
| 31 Mar 2017 | INR | 104.8 | 105.75 | 102.7 | 104.7 | 104.7 | +3.3 (+3.25%) | 80,421 |
| 30 Mar 2017 | INR | 101.95 | 103 | 100.7 | 101.4 | 101.4 | -0.55 (-0.54%) | 48,660 |
| 29 Mar 2017 | INR | 105 | 105 | 100 | 101.95 | 101.95 | +0.85 (+0.84%) | 53,283 |
| 28 Mar 2017 | INR | 98 | 104 | 98 | 101.1 | 101.1 | +4.55 (+4.71%) | 87,435 |
| 27 Mar 2017 | INR | 95.15 | 97.95 | 95.15 | 96.55 | 96.55 | -1.15 (-1.18%) | 23,563 |
| 24 Mar 2017 | INR | 96.55 | 100 | 96.55 | 97.7 | 97.7 | -1.55 (-1.56%) | 39,798 |
| 23 Mar 2017 | INR | 99.85 | 99.85 | 98.2 | 99.25 | 99.25 | +1.1 (+1.12%) | 19,770 |
| 22 Mar 2017 | INR | 98 | 99.95 | 97.1 | 98.15 | 98.15 | -1.6 (-1.60%) | 24,030 |
| 21 Mar 2017 | INR | 100.15 | 101 | 99.6 | 99.75 | 99.75 | -0.25 (-0.25%) | 18,296 |
| 20 Mar 2017 | INR | 102 | 102 | 97.05 | 100 | 100 | -1.85 (-1.82%) | 80,785 |
| 17 Mar 2017 | INR | 103 | 103.5 | 101 | 101.85 | 101.85 | -0.9 (-0.88%) | 37,189 |
| 16 Mar 2017 | INR | 103.4 | 103.4 | 101 | 102.75 | 102.75 | -0.4 (-0.39%) | 22,220 |
| 15 Mar 2017 | INR | 99.95 | 103.75 | 99.95 | 103.15 | 103.15 | +3.25 (+3.25%) | 42,361 |
| 14 Mar 2017 | INR | 105 | 105 | 99 | 99.9 | 99.9 | -3.05 (-2.96%) | 84,507 |
| 10 Mar 2017 | INR | 102.5 | 104 | 102.5 | 102.95 | 102.95 | -0.3 (-0.29%) | 16,150 |
| 9 Mar 2017 | INR | 104.5 | 105 | 102.9 | 103.25 | 103.25 | -0.25 (-0.24%) | 19,382 |
| 8 Mar 2017 | INR | 104 | 104.95 | 102.3 | 103.5 | 103.5 | -1.05 (-1.00%) | 16,686 |
| 7 Mar 2017 | INR | 105 | 105.8 | 103.6 | 104.55 | 104.55 | -0.45 (-0.43%) | 22,439 |
| 6 Mar 2017 | INR | 109 | 109 | 104 | 105 | 105 | -2.05 (-1.91%) | 26,882 |
| 3 Mar 2017 | INR | 105 | 108 | 103.5 | 107.05 | 107.05 | +1.65 (+1.57%) | 71,588 |
| 2 Mar 2017 | INR | 105.4 | 106.65 | 103.3 | 105.4 | 105.4 | +2.2 (+2.13%) | 98,011 |
| 1 Mar 2017 | INR | 106 | 106 | 102.5 | 103.2 | 103.2 | -1.95 (-1.85%) | 40,963 |
| 28 Feb 2017 | INR | 105.1 | 107 | 104.5 | 105.15 | 105.15 | -0.5 (-0.47%) | 24,123 |
| 27 Feb 2017 | INR | 104.9 | 106.25 | 102.5 | 105.65 | 105.65 | +1.25 (+1.20%) | 75,183 |
| 23 Feb 2017 | INR | 105.4 | 107 | 102.05 | 104.4 | 104.4 | +0.7 (+0.68%) | 104,545 |
| 22 Feb 2017 | INR | 103.5 | 105.9 | 103.5 | 103.7 | 103.7 | -0.3 (-0.29%) | 33,592 |
| 21 Feb 2017 | INR | 104.95 | 105 | 102 | 104 | 104 | +0.9 (+0.87%) | 72,418 |
| 20 Feb 2017 | INR | 103 | 105.9 | 102.5 | 103.1 | 103.1 | -0.45 (-0.43%) | 41,469 |
| 17 Feb 2017 | INR | 110 | 110.45 | 103 | 103.55 | 103.55 | -3.6 (-3.36%) | 68,547 |
