| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 145.9 | 145.9 | 133.1 | 139.75 | 139.75 | +4.8 (+3.56%) | 37,065 |
| 31 Mar 2017 | INR | 137 | 139.5 | 133 | 134.95 | 134.95 | +2.95 (+2.23%) | 25,581 |
| 30 Mar 2017 | INR | 127.85 | 140.85 | 127 | 132 | 132 | +8.25 (+6.67%) | 50,175 |
| 29 Mar 2017 | INR | 125.05 | 128 | 122.7 | 123.75 | 123.75 | -2.3 (-1.82%) | 11,200 |
| 28 Mar 2017 | INR | 124 | 129.9 | 120.25 | 126.05 | 126.05 | +0.9 (+0.72%) | 13,688 |
| 27 Mar 2017 | INR | 127 | 130.65 | 120.1 | 125.15 | 125.15 | -2.3 (-1.80%) | 18,486 |
| 24 Mar 2017 | INR | 127 | 131.5 | 126.5 | 127.45 | 127.45 | -0.6 (-0.47%) | 15,384 |
| 23 Mar 2017 | INR | 127.5 | 131.95 | 127.5 | 128.05 | 128.05 | -0.7 (-0.54%) | 7,065 |
| 22 Mar 2017 | INR | 126.6 | 134.4 | 126.6 | 128.75 | 128.75 | -2.05 (-1.57%) | 15,383 |
| 21 Mar 2017 | INR | 131 | 132.9 | 127.15 | 130.8 | 130.8 | -1.65 (-1.25%) | 8,764 |
| 20 Mar 2017 | INR | 127 | 133.9 | 126.75 | 132.45 | 132.45 | +3.9 (+3.03%) | 13,916 |
| 17 Mar 2017 | INR | 126.55 | 134 | 126.55 | 128.55 | 128.55 | -0.75 (-0.58%) | 14,127 |
| 16 Mar 2017 | INR | 131 | 133.7 | 128.3 | 129.3 | 129.3 | -2.65 (-2.01%) | 18,976 |
| 15 Mar 2017 | INR | 137 | 137 | 130.05 | 131.95 | 131.95 | -2.15 (-1.60%) | 13,743 |
| 14 Mar 2017 | INR | 142.8 | 142.8 | 128 | 134.1 | 134.1 | 0.0 (0.0%) | 18,840 |
| 10 Mar 2017 | INR | 137.9 | 137.9 | 132.75 | 134.1 | 134.1 | -0.1 (-0.07%) | 9,829 |
| 9 Mar 2017 | INR | 129 | 139.05 | 129 | 134.2 | 134.2 | +4.2 (+3.23%) | 23,348 |
| 8 Mar 2017 | INR | 127.1 | 134.7 | 127.1 | 130 | 130 | -0.7 (-0.54%) | 17,808 |
| 7 Mar 2017 | INR | 133.15 | 133.15 | 126.1 | 130.7 | 130.7 | -2.45 (-1.84%) | 30,559 |
| 6 Mar 2017 | INR | 133 | 137.9 | 130.1 | 133.15 | 133.15 | +0.5 (+0.38%) | 31,284 |
| 3 Mar 2017 | INR | 132 | 135 | 127.2 | 132.65 | 132.65 | -1.85 (-1.38%) | 50,094 |
| 2 Mar 2017 | INR | 142 | 144 | 131 | 134.5 | 134.5 | -6.1 (-4.34%) | 142,089 |
| 1 Mar 2017 | INR | 120.05 | 143.85 | 115.15 | 140.6 | 140.6 | +20.7 (+17.26%) | 234,181 |
| 28 Feb 2017 | INR | 126.9 | 129.9 | 118.3 | 119.9 | 119.9 | -3.1 (-2.52%) | 131,584 |
| 27 Feb 2017 | INR | 114 | 126.4 | 112.1 | 123 | 123 | +14.05 (+12.90%) | 126,377 |
| 23 Feb 2017 | INR | 109 | 112.5 | 108 | 108.95 | 108.95 | -0.65 (-0.59%) | 26,027 |
| 22 Feb 2017 | INR | 114.75 | 116 | 107.75 | 109.6 | 109.6 | -3.4 (-3.01%) | 19,177 |
| 21 Feb 2017 | INR | 107.6 | 117.45 | 107.6 | 113 | 113 | +7.15 (+6.75%) | 80,085 |
| 20 Feb 2017 | INR | 104.4 | 107.7 | 104.4 | 105.85 | 105.85 | +1 (+0.95%) | 6,945 |
| 17 Feb 2017 | INR | 107.75 | 107.75 | 103 | 104.85 | 104.85 | -1 (-0.94%) | 10,791 |
