| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 129 | 139.6 | 128.3 | 133.8 | 133.8 | +8.1 (+6.44%) | 1,596,578 |
| 3 Apr 2017 | INR | 119.7 | 129.3 | 119.35 | 125.7 | 125.7 | +6.65 (+5.59%) | 873,380 |
| 31 Mar 2017 | INR | 114.8 | 124.15 | 114.3 | 119.05 | 119.05 | +5 (+4.38%) | 1,563,724 |
| 30 Mar 2017 | INR | 114.8 | 116.25 | 113.5 | 114.05 | 114.05 | -0.55 (-0.48%) | 145,434 |
| 29 Mar 2017 | INR | 115 | 116.9 | 114.05 | 114.6 | 114.6 | +0.25 (+0.22%) | 261,789 |
| 28 Mar 2017 | INR | 113.3 | 116.4 | 113.3 | 114.35 | 114.35 | +1.25 (+1.11%) | 212,464 |
| 27 Mar 2017 | INR | 114.5 | 117.55 | 112.4 | 113.1 | 113.1 | -1.5 (-1.31%) | 362,313 |
| 24 Mar 2017 | INR | 106 | 119 | 104.4 | 114.6 | 114.6 | +11.15 (+10.78%) | 2,198,606 |
| 23 Mar 2017 | INR | 104.5 | 105.5 | 103.3 | 103.45 | 103.45 | -1.2 (-1.15%) | 101,241 |
| 22 Mar 2017 | INR | 104.1 | 107 | 103.25 | 104.65 | 104.65 | -0.2 (-0.19%) | 173,322 |
| 21 Mar 2017 | INR | 106.15 | 106.7 | 104 | 104.85 | 104.85 | -1.05 (-0.99%) | 166,368 |
| 20 Mar 2017 | INR | 105.95 | 107.05 | 105.5 | 105.9 | 105.9 | 0.0 (0.0%) | 69,720 |
| 17 Mar 2017 | INR | 108.2 | 110 | 105.5 | 105.9 | 105.9 | -1.85 (-1.72%) | 210,040 |
| 16 Mar 2017 | INR | 105.8 | 108.8 | 105.8 | 107.75 | 107.75 | +2.45 (+2.33%) | 178,808 |
| 15 Mar 2017 | INR | 106.95 | 107.75 | 104.5 | 105.3 | 105.3 | -0.95 (-0.89%) | 96,036 |
| 14 Mar 2017 | INR | 109.6 | 109.8 | 106 | 106.25 | 106.25 | -0.85 (-0.79%) | 97,814 |
| 10 Mar 2017 | INR | 108.85 | 112 | 106.75 | 107.1 | 107.1 | -0.1 (-0.09%) | 41,723 |
| 9 Mar 2017 | INR | 108 | 108.85 | 106.6 | 107.2 | 107.2 | -1.45 (-1.33%) | 77,225 |
| 8 Mar 2017 | INR | 108.3 | 111.5 | 106.05 | 108.65 | 108.65 | +0.25 (+0.23%) | 475,274 |
| 7 Mar 2017 | INR | 109.35 | 109.6 | 108.1 | 108.4 | 108.4 | -0.35 (-0.32%) | 42,071 |
| 6 Mar 2017 | INR | 108.6 | 111.55 | 108.3 | 108.75 | 108.75 | +0.3 (+0.28%) | 54,160 |
| 3 Mar 2017 | INR | 109 | 109.5 | 108.1 | 108.45 | 108.45 | -0.65 (-0.60%) | 68,509 |
| 2 Mar 2017 | INR | 111.05 | 111.8 | 108.75 | 109.1 | 109.1 | -1.2 (-1.09%) | 71,190 |
| 1 Mar 2017 | INR | 112.45 | 112.85 | 109.6 | 110.3 | 110.3 | -1.1 (-0.99%) | 106,087 |
| 28 Feb 2017 | INR | 112.5 | 113.8 | 111 | 111.4 | 111.4 | -1.1 (-0.98%) | 120,232 |
| 27 Feb 2017 | INR | 113.8 | 114.7 | 112.2 | 112.5 | 112.5 | -0.85 (-0.75%) | 75,403 |
| 23 Feb 2017 | INR | 114.25 | 115.2 | 112.8 | 113.35 | 113.35 | -1.05 (-0.92%) | 44,445 |
| 22 Feb 2017 | INR | 114.55 | 116.6 | 112.1 | 114.4 | 114.4 | +0.05 (+0.04%) | 95,387 |
| 21 Feb 2017 | INR | 114.85 | 115.65 | 113.95 | 114.35 | 114.35 | -0.4 (-0.35%) | 54,529 |
| 20 Feb 2017 | INR | 114.25 | 116.5 | 114.25 | 114.75 | 114.75 | +0.5 (+0.44%) | 60,231 |
