| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 116 | 122.7 | 116 | 118.85 | 118.85 | +2.65 (+2.28%) | 157,568 |
| 3 Apr 2017 | INR | 114.95 | 118.4 | 114.05 | 116.2 | 116.2 | +1.6 (+1.40%) | 53,223 |
| 31 Mar 2017 | INR | 114 | 117.4 | 111.6 | 114.6 | 114.6 | +0.85 (+0.75%) | 24,203 |
| 30 Mar 2017 | INR | 118.5 | 118.5 | 112.75 | 113.75 | 113.75 | -3.4 (-2.90%) | 33,449 |
| 29 Mar 2017 | INR | 115 | 119.25 | 114.5 | 117.15 | 117.15 | +1.6 (+1.38%) | 119,214 |
| 28 Mar 2017 | INR | 110.2 | 117 | 110.2 | 115.55 | 115.55 | +4.1 (+3.68%) | 81,470 |
| 27 Mar 2017 | INR | 110.9 | 114.5 | 110.65 | 111.45 | 111.45 | +0.55 (+0.50%) | 50,906 |
| 24 Mar 2017 | INR | 110.8 | 114 | 110 | 110.9 | 110.9 | +0.3 (+0.27%) | 47,708 |
| 23 Mar 2017 | INR | 105.4 | 113.8 | 105.4 | 110.6 | 110.6 | +4.35 (+4.09%) | 87,255 |
| 22 Mar 2017 | INR | 106 | 108.15 | 105 | 106.25 | 106.25 | -1.15 (-1.07%) | 14,856 |
| 21 Mar 2017 | INR | 107.05 | 109.3 | 103.05 | 107.4 | 107.4 | +0.3 (+0.28%) | 17,846 |
| 20 Mar 2017 | INR | 110 | 110 | 106.05 | 107.1 | 107.1 | -2.95 (-2.68%) | 16,478 |
| 17 Mar 2017 | INR | 110.8 | 113.5 | 109 | 110.05 | 110.05 | +1.5 (+1.38%) | 49,279 |
| 16 Mar 2017 | INR | 106 | 111.8 | 105.9 | 108.55 | 108.55 | +3.1 (+2.94%) | 69,479 |
| 15 Mar 2017 | INR | 104.5 | 106.75 | 104.5 | 105.45 | 105.45 | +1.8 (+1.74%) | 25,510 |
| 14 Mar 2017 | INR | 106.55 | 107.6 | 102 | 103.65 | 103.65 | -0.95 (-0.91%) | 17,868 |
| 10 Mar 2017 | INR | 106.2 | 108.7 | 103.5 | 104.6 | 104.6 | -1.55 (-1.46%) | 17,679 |
| 9 Mar 2017 | INR | 105 | 107.75 | 103.55 | 106.15 | 106.15 | -0.25 (-0.23%) | 29,201 |
| 8 Mar 2017 | INR | 105.15 | 112.15 | 101.15 | 106.4 | 106.4 | +1.8 (+1.72%) | 188,746 |
| 7 Mar 2017 | INR | 106.65 | 107.25 | 103.5 | 104.6 | 104.6 | -1.7 (-1.60%) | 12,437 |
| 6 Mar 2017 | INR | 106 | 109.6 | 93.8 | 106.3 | 106.3 | -0.25 (-0.23%) | 37,420 |
| 3 Mar 2017 | INR | 106 | 107.4 | 105 | 106.55 | 106.55 | +0.8 (+0.76%) | 13,222 |
| 2 Mar 2017 | INR | 109.2 | 109.4 | 105.25 | 105.75 | 105.75 | -3.45 (-3.16%) | 17,231 |
| 1 Mar 2017 | INR | 108 | 112.7 | 107.85 | 109.2 | 109.2 | +1.05 (+0.97%) | 34,122 |
| 28 Feb 2017 | INR | 111 | 111.5 | 107.55 | 108.15 | 108.15 | -2.4 (-2.17%) | 47,349 |
| 27 Feb 2017 | INR | 106 | 114 | 105 | 110.55 | 110.55 | +6.35 (+6.09%) | 123,061 |
| 23 Feb 2017 | INR | 105.1 | 106.5 | 102.1 | 104.2 | 104.2 | -0.65 (-0.62%) | 10,733 |
| 22 Feb 2017 | INR | 107.85 | 109 | 104.1 | 104.85 | 104.85 | -2 (-1.87%) | 29,749 |
| 21 Feb 2017 | INR | 106.7 | 109 | 104 | 106.85 | 106.85 | +2.2 (+2.10%) | 58,612 |
| 20 Feb 2017 | INR | 107.75 | 107.75 | 104 | 104.65 | 104.65 | -0.2 (-0.19%) | 21,428 |
