| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2017 | INR | 166.25 | 168.9 | 164.2 | 165.4 | 165.4 | +1.65 (+1.01%) | 142,571 |
| 28 Mar 2017 | INR | 165.4 | 165.4 | 161.95 | 163.75 | 163.75 | +0.2 (+0.12%) | 515,620 |
| 27 Mar 2017 | INR | 166 | 166.85 | 159 | 163.55 | 163.55 | -1 (-0.61%) | 207,020 |
| 24 Mar 2017 | INR | 167.8 | 169.6 | 164 | 164.55 | 164.55 | -1.55 (-0.93%) | 34,474 |
| 23 Mar 2017 | INR | 169.8 | 169.8 | 164 | 166.1 | 166.1 | +0.55 (+0.33%) | 47,316 |
| 22 Mar 2017 | INR | 168.35 | 173 | 164.15 | 165.55 | 165.55 | -2.8 (-1.66%) | 36,849 |
| 21 Mar 2017 | INR | 171.1 | 173.7 | 167.5 | 168.35 | 168.35 | -3.7 (-2.15%) | 26,584 |
| 20 Mar 2017 | INR | 177 | 183.8 | 171.5 | 172.05 | 172.05 | -3.8 (-2.16%) | 30,438 |
| 17 Mar 2017 | INR | 174.3 | 177.7 | 172 | 175.85 | 175.85 | +3.55 (+2.06%) | 78,938 |
| 16 Mar 2017 | INR | 172.05 | 176 | 171.1 | 172.3 | 172.3 | +0.95 (+0.55%) | 76,015 |
| 15 Mar 2017 | INR | 170 | 175.1 | 168.05 | 171.35 | 171.35 | +1.7 (+1.00%) | 64,768 |
| 14 Mar 2017 | INR | 174 | 177.6 | 167.5 | 169.65 | 169.65 | +0.7 (+0.41%) | 40,820 |
| 10 Mar 2017 | INR | 175 | 176.15 | 168.3 | 168.95 | 168.95 | -4.8 (-2.76%) | 40,283 |
| 9 Mar 2017 | INR | 173.4 | 177 | 172.85 | 173.75 | 173.75 | +0.15 (+0.09%) | 92,651 |
| 8 Mar 2017 | INR | 179.5 | 179.95 | 172.55 | 173.6 | 173.6 | -4.75 (-2.66%) | 76,493 |
| 7 Mar 2017 | INR | 180.05 | 180.4 | 177.55 | 178.35 | 178.35 | 0.0 (0.0%) | 143,947 |
| 6 Mar 2017 | INR | 181.05 | 182.7 | 175.85 | 178.35 | 178.35 | -2.15 (-1.19%) | 307,045 |
| 3 Mar 2017 | INR | 180 | 183.4 | 178 | 180.5 | 180.5 | +1.05 (+0.59%) | 190,149 |
| 2 Mar 2017 | INR | 186.95 | 190 | 178.05 | 179.45 | 179.45 | -6.7 (-3.60%) | 282,859 |
| 1 Mar 2017 | INR | 184 | 188.1 | 178.9 | 186.15 | 186.15 | +5.95 (+3.30%) | 357,376 |
| 28 Feb 2017 | INR | 188 | 189 | 179.05 | 180.2 | 180.2 | -6.35 (-3.40%) | 36,785 |
| 27 Feb 2017 | INR | 187.55 | 194.9 | 185.5 | 186.55 | 186.55 | -1 (-0.53%) | 67,873 |
| 23 Feb 2017 | INR | 196.95 | 198.75 | 185.6 | 187.55 | 187.55 | -5.6 (-2.90%) | 165,447 |
| 22 Feb 2017 | INR | 184.8 | 196 | 181.05 | 193.15 | 193.15 | +13.9 (+7.75%) | 441,206 |
| 21 Feb 2017 | INR | 172.65 | 181.75 | 170.05 | 179.25 | 179.25 | +8.85 (+5.19%) | 121,071 |
| 20 Feb 2017 | INR | 167.95 | 175 | 167.15 | 170.4 | 170.4 | +2 (+1.19%) | 27,692 |
| 17 Feb 2017 | INR | 171.35 | 171.9 | 166.5 | 168.4 | 168.4 | -0.3 (-0.18%) | 40,113 |
| 16 Feb 2017 | INR | 166.85 | 173.75 | 161.55 | 168.7 | 168.7 | +4.15 (+2.52%) | 45,733 |
| 15 Feb 2017 | INR | 163.8 | 168.05 | 158.9 | 164.55 | 164.55 | -3.55 (-2.11%) | 101,476 |
| 14 Feb 2017 | INR | 175.45 | 175.45 | 167.1 | 168.1 | 168.1 | -5.55 (-3.20%) | 29,437 |
