| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 166.6 | 168.3 | 165.2 | 166.4 | 166.4 | +1.3 (+0.79%) | 258,502 |
| 31 Mar 2017 | INR | 167 | 169.85 | 164.55 | 165.1 | 165.1 | -3.1 (-1.84%) | 656,070 |
| 30 Mar 2017 | INR | 166.1 | 169.7 | 165 | 168.2 | 168.2 | +2.75 (+1.66%) | 2,490,245 |
| 29 Mar 2017 | INR | 169.1 | 170.3 | 165 | 165.45 | 165.45 | -3.35 (-1.98%) | 338,375 |
| 28 Mar 2017 | INR | 172 | 172 | 166.3 | 168.8 | 168.8 | -0.25 (-0.15%) | 115,457 |
| 27 Mar 2017 | INR | 169.25 | 170.95 | 167.25 | 169.05 | 169.05 | +0.45 (+0.27%) | 1,953,020 |
| 24 Mar 2017 | INR | 167.95 | 171.9 | 166.5 | 168.6 | 168.6 | +2.1 (+1.26%) | 325,604 |
| 23 Mar 2017 | INR | 164.45 | 170 | 164.25 | 166.5 | 166.5 | +1.35 (+0.82%) | 540,394 |
| 22 Mar 2017 | INR | 166 | 166.65 | 163.55 | 165.15 | 165.15 | +0.1 (+0.06%) | 293,863 |
| 21 Mar 2017 | INR | 166.75 | 166.75 | 163.85 | 165.05 | 165.05 | -1.15 (-0.69%) | 386,813 |
| 20 Mar 2017 | INR | 166 | 166.75 | 164.05 | 166.2 | 166.2 | +1.25 (+0.76%) | 379,578 |
| 17 Mar 2017 | INR | 162.6 | 165.45 | 161.5 | 164.95 | 164.95 | +2.9 (+1.79%) | 250,265 |
| 16 Mar 2017 | INR | 159 | 162.75 | 158.55 | 162.05 | 162.05 | +4.05 (+2.56%) | 182,820 |
| 15 Mar 2017 | INR | 159.7 | 160.55 | 157.8 | 158 | 158 | +0.75 (+0.48%) | 248,017 |
| 14 Mar 2017 | INR | 156 | 158.5 | 154.8 | 157.25 | 157.25 | +3.4 (+2.21%) | 531,933 |
| 10 Mar 2017 | INR | 154.3 | 157.6 | 153.15 | 153.85 | 153.85 | -1.2 (-0.77%) | 125,934 |
| 9 Mar 2017 | INR | 155.6 | 156.55 | 153.5 | 155.05 | 155.05 | -0.5 (-0.32%) | 979,454 |
| 8 Mar 2017 | INR | 159.15 | 159.6 | 153.1 | 155.55 | 155.55 | -3.75 (-2.35%) | 120,960 |
| 7 Mar 2017 | INR | 157.25 | 160 | 157 | 159.3 | 159.3 | +2.25 (+1.43%) | 179,565 |
| 6 Mar 2017 | INR | 155.1 | 159 | 155.1 | 157.05 | 157.05 | +3.9 (+2.55%) | 415,280 |
| 3 Mar 2017 | INR | 155 | 155.8 | 151.2 | 153.15 | 153.15 | -1.75 (-1.13%) | 357,110 |
| 2 Mar 2017 | INR | 154.7 | 155.5 | 154.05 | 154.9 | 154.9 | +1 (+0.65%) | 115,331 |
| 1 Mar 2017 | INR | 153.8 | 154.9 | 153.05 | 153.9 | 153.9 | +1 (+0.65%) | 87,972 |
| 28 Feb 2017 | INR | 153.25 | 155.3 | 151.15 | 152.9 | 152.9 | +1.1 (+0.72%) | 150,205 |
| 27 Feb 2017 | INR | 157.3 | 158 | 150.1 | 151.8 | 151.8 | -3.8 (-2.44%) | 291,533 |
| 23 Feb 2017 | INR | 157.2 | 159.9 | 154.8 | 155.6 | 155.6 | -1.7 (-1.08%) | 144,185 |
| 22 Feb 2017 | INR | 163.25 | 163.25 | 156.2 | 157.3 | 157.3 | -5.45 (-3.35%) | 307,694 |
| 21 Feb 2017 | INR | 165.35 | 166 | 162 | 162.75 | 162.75 | -2.95 (-1.78%) | 545,313 |
| 20 Feb 2017 | INR | 164 | 169.4 | 163.95 | 165.7 | 165.7 | +0.6 (+0.36%) | 522,069 |
| 17 Feb 2017 | INR | 169.8 | 169.8 | 160.3 | 165.1 | 165.1 | -3.5 (-2.08%) | 123,871 |
