| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 103.4 | 104.2 | 102.25 | 103.4 | 103.4 | 0.0 (0.0%) | 2,131,616 |
| 5 Apr 2017 | INR | 103 | 104.75 | 101.6 | 103.4 | 103.4 | +0.6 (+0.58%) | 8,172,771 |
| 3 Apr 2017 | INR | 107.5 | 110 | 101.3 | 102.8 | 102.8 | -4.7 (-4.37%) | 11,900,931 |
| 31 Mar 2017 | INR | 110 | 110 | 107 | 107.5 | 107.5 | -1.05 (-0.97%) | 4,243,547 |
| 30 Mar 2017 | INR | 106.75 | 111 | 105 | 108.55 | 108.55 | +2.15 (+2.02%) | 12,769,280 |
| 29 Mar 2017 | INR | 107.15 | 108.9 | 105.75 | 106.4 | 106.4 | -2.3 (-2.12%) | 3,636,149 |
| 28 Mar 2017 | INR | 110.1 | 110.9 | 108.2 | 108.7 | 108.7 | -1.05 (-0.96%) | 3,709,403 |
| 27 Mar 2017 | INR | 106.6 | 111 | 106.25 | 109.75 | 109.75 | +2.7 (+2.52%) | 5,946,065 |
| 24 Mar 2017 | INR | 109.1 | 109.35 | 106.2 | 107.05 | 107.05 | -1.1 (-1.02%) | 5,790,551 |
| 23 Mar 2017 | INR | 106.1 | 108.9 | 106.1 | 108.15 | 108.15 | +1.9 (+1.79%) | 2,858,330 |
| 22 Mar 2017 | INR | 107.25 | 108.45 | 105.5 | 106.25 | 106.25 | -1.1 (-1.02%) | 12,039,678 |
| 21 Mar 2017 | INR | 105.5 | 107.9 | 104.95 | 107.35 | 107.35 | +1.9 (+1.80%) | 1,989,751 |
| 20 Mar 2017 | INR | 106.15 | 107.15 | 104.8 | 105.45 | 105.45 | -0.75 (-0.71%) | 4,868,525 |
| 17 Mar 2017 | INR | 108 | 108.4 | 105.6 | 106.2 | 106.2 | -1.4 (-1.30%) | 4,880,354 |
| 16 Mar 2017 | INR | 108.65 | 109 | 106.1 | 107.6 | 107.6 | -0.2 (-0.19%) | 4,038,574 |
| 15 Mar 2017 | INR | 107.05 | 109.8 | 106.7 | 107.8 | 107.8 | +1.15 (+1.08%) | 6,946,978 |
| 14 Mar 2017 | INR | 106.7 | 107.35 | 104.75 | 106.65 | 106.65 | +2.9 (+2.80%) | 3,693,917 |
| 10 Mar 2017 | INR | 104 | 104.95 | 102.85 | 103.75 | 103.75 | +0.2 (+0.19%) | 5,424,110 |
| 9 Mar 2017 | INR | 99.7 | 106.7 | 98.9 | 103.55 | 103.55 | +3.95 (+3.97%) | 18,917,765 |
| 8 Mar 2017 | INR | 99.7 | 100.5 | 98.45 | 99.6 | 99.6 | +0.1 (+0.10%) | 3,529,077 |
| 7 Mar 2017 | INR | 97.8 | 100 | 97.3 | 99.5 | 99.5 | +2.45 (+2.52%) | 8,074,401 |
| 6 Mar 2017 | INR | 95.9 | 97.6 | 95.2 | 97.05 | 97.05 | +1.85 (+1.94%) | 7,873,490 |
| 3 Mar 2017 | INR | 94.4 | 95.7 | 93 | 95.2 | 95.2 | +0.85 (+0.90%) | 3,211,302 |
| 2 Mar 2017 | INR | 97.15 | 98.5 | 92.7 | 94.35 | 94.35 | -2.7 (-2.78%) | 5,199,139 |
| 1 Mar 2017 | INR | 97.15 | 97.8 | 95.85 | 97.05 | 97.05 | +0.55 (+0.57%) | 7,629,632 |
| 28 Feb 2017 | INR | 96.05 | 98 | 95.65 | 96.5 | 96.5 | +1 (+1.05%) | 5,130,441 |
| 27 Feb 2017 | INR | 93.4 | 95.8 | 93.3 | 95.5 | 95.5 | +2.15 (+2.30%) | 3,323,466 |
| 23 Feb 2017 | INR | 94.2 | 96.3 | 92.7 | 93.35 | 93.35 | -0.85 (-0.90%) | 8,090,849 |
| 22 Feb 2017 | INR | 94.25 | 95.4 | 93.5 | 94.2 | 94.2 | +0.8 (+0.86%) | 7,107,564 |
| 21 Feb 2017 | INR | 91 | 93.9 | 90.85 | 93.4 | 93.4 | +2.7 (+2.98%) | 8,273,186 |
