| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 85.5 | 86.1 | 84.5 | 84.95 | 84.95 | -0.75 (-0.88%) | 1,405,783 |
| 31 Mar 2017 | INR | 87.5 | 87.95 | 85.3 | 85.7 | 85.7 | -1.25 (-1.44%) | 1,846,300 |
| 30 Mar 2017 | INR | 89.2 | 89.3 | 86.45 | 86.95 | 86.95 | -1.8 (-2.03%) | 2,382,148 |
| 29 Mar 2017 | INR | 89.8 | 89.8 | 88.35 | 88.75 | 88.75 | +0.3 (+0.34%) | 12,772,598 |
| 28 Mar 2017 | INR | 88.15 | 90 | 87.7 | 88.45 | 88.45 | +0.95 (+1.09%) | 2,045,613 |
| 27 Mar 2017 | INR | 90.9 | 90.9 | 86.8 | 87.5 | 87.5 | -3.35 (-3.69%) | 2,581,348 |
| 24 Mar 2017 | INR | 92.85 | 92.9 | 90.4 | 90.85 | 90.85 | -0.75 (-0.82%) | 1,518,986 |
| 23 Mar 2017 | INR | 92.1 | 92.65 | 91.25 | 91.6 | 91.6 | +0.15 (+0.16%) | 2,120,188 |
| 22 Mar 2017 | INR | 91 | 93.75 | 89.4 | 91.45 | 91.45 | -1.5 (-1.61%) | 4,291,338 |
| 21 Mar 2017 | INR | 98 | 98.95 | 90.15 | 92.95 | 92.95 | -4.65 (-4.76%) | 17,877,126 |
| 20 Mar 2017 | INR | 109.95 | 123.75 | 92 | 97.6 | 97.6 | -10.3 (-9.55%) | 27,189,765 |
| 17 Mar 2017 | INR | 113.5 | 114 | 107 | 107.9 | 107.9 | -5.05 (-4.47%) | 2,828,105 |
| 16 Mar 2017 | INR | 113.6 | 115.1 | 111.3 | 112.95 | 112.95 | +0.05 (+0.04%) | 3,624,952 |
| 15 Mar 2017 | INR | 103.05 | 115.5 | 103 | 112.9 | 112.9 | +9.85 (+9.56%) | 5,893,993 |
| 14 Mar 2017 | INR | 107.5 | 107.9 | 101.75 | 103.05 | 103.05 | -1.3 (-1.25%) | 2,413,005 |
| 10 Mar 2017 | INR | 104.5 | 106.85 | 103.5 | 104.35 | 104.35 | +0.45 (+0.43%) | 1,408,027 |
| 9 Mar 2017 | INR | 106.65 | 106.7 | 103.15 | 103.9 | 103.9 | -2.3 (-2.17%) | 1,506,739 |
| 8 Mar 2017 | INR | 109 | 109 | 105.35 | 106.2 | 106.2 | -2.35 (-2.16%) | 1,354,449 |
| 7 Mar 2017 | INR | 110 | 110.6 | 107.95 | 108.55 | 108.55 | -1.25 (-1.14%) | 711,418 |
| 6 Mar 2017 | INR | 111 | 111.8 | 107.65 | 109.8 | 109.8 | -0.8 (-0.72%) | 1,439,226 |
| 3 Mar 2017 | INR | 110 | 112.9 | 109.3 | 110.6 | 110.6 | +1.05 (+0.96%) | 1,487,532 |
| 2 Mar 2017 | INR | 113.6 | 114.2 | 108.25 | 109.55 | 109.55 | -3.65 (-3.22%) | 2,185,319 |
| 1 Mar 2017 | INR | 115.45 | 115.7 | 112 | 113.2 | 113.2 | -2.25 (-1.95%) | 1,849,572 |
| 28 Feb 2017 | INR | 110.1 | 116.9 | 107.1 | 115.45 | 115.45 | +0.85 (+0.74%) | 160,034,085 |
| 27 Feb 2017 | INR | 119 | 119 | 113.4 | 114.6 | 114.6 | -5.05 (-4.22%) | 1,676,309 |
| 23 Feb 2017 | INR | 114.75 | 122.4 | 114.75 | 119.65 | 119.65 | +7.2 (+6.40%) | 7,569,045 |
| 22 Feb 2017 | INR | 107.3 | 114.1 | 107.25 | 112.45 | 112.45 | +4.15 (+3.83%) | 2,726,534 |
| 21 Feb 2017 | INR | 109 | 110 | 106.65 | 108.3 | 108.3 | -0.4 (-0.37%) | 1,832,959 |
| 20 Feb 2017 | INR | 110.1 | 111.85 | 107.55 | 108.7 | 108.7 | +2.7 (+2.55%) | 2,024,922 |
| 17 Feb 2017 | INR | 105.45 | 108 | 102 | 106 | 106 | -1.8 (-1.67%) | 1,723,159 |
