| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 124 | 131.4 | 118.7 | 130.1 | 13.01 | +8.5 (+6.99%) | 9,172,490 |
| 3 Apr 2017 | INR | 119.4 | 124 | 118 | 121.6 | 12.16 | +2.6 (+2.18%) | 2,242,920 |
| 31 Mar 2017 | INR | 118.5 | 121.4 | 115.8 | 119 | 11.9 | +1.3 (+1.10%) | 2,788,000 |
| 30 Mar 2017 | INR | 116.5 | 120 | 114.3 | 117.7 | 11.77 | +3.4 (+2.97%) | 2,154,750 |
| 29 Mar 2017 | INR | 124.4 | 126.5 | 113.2 | 114.3 | 11.43 | -11.5 (-9.14%) | 8,263,260 |
| 28 Mar 2017 | INR | 116.5 | 125.9 | 113.6 | 125.8 | 12.58 | +11.4 (+9.97%) | 7,781,670 |
| 27 Mar 2017 | INR | 114.7 | 116.9 | 111.6 | 114.4 | 11.44 | +1 (+0.88%) | 5,274,250 |
| 24 Mar 2017 | INR | 114 | 115.5 | 112.1 | 113.4 | 11.34 | -1.4 (-1.22%) | 3,082,180 |
| 23 Mar 2017 | INR | 115.4 | 117.5 | 110.5 | 114.8 | 11.48 | +0.8 (+0.70%) | 5,217,750 |
| 22 Mar 2017 | INR | 116.8 | 118.7 | 112.6 | 114 | 11.4 | -3.8 (-3.23%) | 5,142,860 |
| 21 Mar 2017 | INR | 110.8 | 121 | 108.2 | 117.8 | 11.78 | +7 (+6.32%) | 9,869,350 |
| 20 Mar 2017 | INR | 116.5 | 117.5 | 110 | 110.8 | 11.08 | -6 (-5.14%) | 964,220 |
| 17 Mar 2017 | INR | 113 | 119 | 112.3 | 116.8 | 11.68 | +1.3 (+1.13%) | 1,371,080 |
| 16 Mar 2017 | INR | 116.8 | 119.5 | 112.6 | 115.5 | 11.55 | -1.4 (-1.20%) | 1,645,010 |
| 15 Mar 2017 | INR | 122 | 122.4 | 116.1 | 116.9 | 11.69 | -4.7 (-3.87%) | 2,733,830 |
| 14 Mar 2017 | INR | 118 | 124 | 116 | 121.6 | 12.16 | +6.4 (+5.56%) | 10,756,260 |
| 10 Mar 2017 | INR | 103.8 | 115.5 | 103.4 | 115.2 | 11.52 | +10.2 (+9.71%) | 16,893,510 |
| 9 Mar 2017 | INR | 105 | 108 | 100.9 | 105 | 10.5 | -1.3 (-1.22%) | 9,530,800 |
| 8 Mar 2017 | INR | 101.7 | 107.4 | 98.4 | 106.3 | 10.63 | +8 (+8.14%) | 27,823,320 |
| 7 Mar 2017 | INR | 85.1 | 98.3 | 85 | 98.3 | 9.83 | +16.4 (+20.02%) | 42,936,380 |
| 6 Mar 2017 | INR | 69.2 | 81.9 | 68.2 | 81.9 | 8.19 | +13.6 (+19.91%) | 7,468,980 |
| 3 Mar 2017 | INR | 69.5 | 69.5 | 67.4 | 68.3 | 6.83 | -0.3 (-0.44%) | 123,900 |
| 2 Mar 2017 | INR | 70.9 | 70.9 | 68.2 | 68.6 | 6.86 | -1.6 (-2.28%) | 149,500 |
| 1 Mar 2017 | INR | 70 | 71.4 | 69 | 70.2 | 7.02 | +0.1 (+0.14%) | 206,470 |
| 28 Feb 2017 | INR | 71.4 | 71.4 | 70 | 70.1 | 7.01 | 0.0 (0.0%) | 185,360 |
| 27 Feb 2017 | INR | 70.5 | 72 | 70.1 | 70.1 | 7.01 | -0.6 (-0.85%) | 151,130 |
| 23 Feb 2017 | INR | 72.8 | 72.8 | 70.1 | 70.7 | 7.07 | -0.7 (-0.98%) | 82,910 |
| 22 Feb 2017 | INR | 73 | 73 | 69.3 | 71.4 | 7.14 | +1.1 (+1.56%) | 211,960 |
| 21 Feb 2017 | INR | 71.4 | 71.4 | 69.7 | 70.3 | 7.03 | +0.2 (+0.29%) | 234,320 |
| 20 Feb 2017 | INR | 69.5 | 71.9 | 69.2 | 70.1 | 7.01 | +0.2 (+0.29%) | 87,510 |
