| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | INR | 166.35 | 167.65 | 162.85 | 163.85 | 163.85 | -1.9 (-1.15%) | 569,359 |
| 17 Apr 2017 | INR | 166.95 | 168.95 | 165.1 | 165.75 | 165.75 | -0.6 (-0.36%) | 170,773 |
| 13 Apr 2017 | INR | 165.1 | 168.2 | 163.9 | 166.35 | 166.35 | +1.25 (+0.76%) | 235,948 |
| 12 Apr 2017 | INR | 166.4 | 166.4 | 162.5 | 165.1 | 165.1 | +0.35 (+0.21%) | 155,896 |
| 11 Apr 2017 | INR | 163 | 166.15 | 162.7 | 164.75 | 164.75 | +2.3 (+1.42%) | 204,647 |
| 10 Apr 2017 | INR | 168.7 | 168.7 | 162 | 162.45 | 162.45 | -3 (-1.81%) | 297,001 |
| 7 Apr 2017 | INR | 168.8 | 170.3 | 164.5 | 165.45 | 165.45 | -3.2 (-1.90%) | 306,798 |
| 6 Apr 2017 | INR | 170 | 171.5 | 165.95 | 168.65 | 168.65 | -1.6 (-0.94%) | 259,519 |
| 5 Apr 2017 | INR | 171.95 | 174.6 | 168.6 | 170.25 | 170.25 | -1.2 (-0.70%) | 256,104 |
| 3 Apr 2017 | INR | 171.1 | 174.1 | 170.65 | 171.45 | 171.45 | +1.7 (+1.00%) | 318,398 |
| 31 Mar 2017 | INR | 165.2 | 171.95 | 165.2 | 169.75 | 169.75 | +5.4 (+3.29%) | 823,364 |
| 30 Mar 2017 | INR | 160 | 164.9 | 160 | 164.35 | 164.35 | +4.3 (+2.69%) | 272,396 |
| 29 Mar 2017 | INR | 161.85 | 162 | 158.55 | 160.05 | 160.05 | -1.05 (-0.65%) | 223,110 |
| 28 Mar 2017 | INR | 159.9 | 162.35 | 159.25 | 161.1 | 161.1 | +2.05 (+1.29%) | 265,725 |
| 27 Mar 2017 | INR | 159.95 | 159.95 | 158.1 | 159.05 | 159.05 | +0.5 (+0.32%) | 169,577 |
| 24 Mar 2017 | INR | 160.1 | 161.5 | 158.4 | 158.55 | 158.55 | -0.75 (-0.47%) | 320,117 |
| 23 Mar 2017 | INR | 161.95 | 163 | 158.7 | 159.3 | 159.3 | +2.1 (+1.34%) | 468,278 |
| 22 Mar 2017 | INR | 160 | 162.7 | 156.5 | 157.2 | 157.2 | -3.95 (-2.45%) | 226,449 |
| 21 Mar 2017 | INR | 163.9 | 164.3 | 160.9 | 161.15 | 161.15 | -1.8 (-1.10%) | 114,276 |
| 20 Mar 2017 | INR | 166.35 | 167.2 | 161.6 | 162.95 | 162.95 | -3.25 (-1.96%) | 168,360 |
| 17 Mar 2017 | INR | 170 | 172.35 | 165 | 166.2 | 166.2 | -3.25 (-1.92%) | 356,127 |
| 16 Mar 2017 | INR | 168.95 | 170.85 | 168.2 | 169.45 | 169.45 | +1.85 (+1.10%) | 854,415 |
| 15 Mar 2017 | INR | 165.7 | 172.35 | 164.9 | 167.6 | 167.6 | +3.55 (+2.16%) | 294,186 |
| 14 Mar 2017 | INR | 166.9 | 167.7 | 160.9 | 164.05 | 164.05 | +1.55 (+0.95%) | 163,509 |
| 10 Mar 2017 | INR | 165.55 | 167.2 | 161.05 | 162.5 | 162.5 | -2.15 (-1.31%) | 96,279 |
| 9 Mar 2017 | INR | 166.15 | 168.8 | 162.55 | 164.65 | 164.65 | -1.5 (-0.90%) | 97,009 |
| 8 Mar 2017 | INR | 170.5 | 173.25 | 165.75 | 166.15 | 166.15 | -4.5 (-2.64%) | 99,195 |
| 7 Mar 2017 | INR | 172.55 | 172.7 | 170 | 170.65 | 170.65 | -1.9 (-1.10%) | 82,294 |
| 6 Mar 2017 | INR | 174.95 | 175 | 171.9 | 172.55 | 172.55 | -1.3 (-0.75%) | 60,242 |
| 3 Mar 2017 | INR | 174.1 | 175.4 | 172.75 | 173.85 | 173.85 | +0.3 (+0.17%) | 72,529 |
