| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 154.55 | 162.95 | 153 | 155.6 | 155.6 | +0.4 (+0.26%) | 162,938 |
| 31 Mar 2017 | INR | 156 | 159.5 | 154.4 | 155.2 | 155.2 | -2.2 (-1.40%) | 45,308 |
| 30 Mar 2017 | INR | 155.75 | 159.9 | 153 | 157.4 | 157.4 | +3.25 (+2.11%) | 56,413 |
| 29 Mar 2017 | INR | 157.4 | 163.75 | 151.65 | 154.15 | 154.15 | -2.2 (-1.41%) | 159,153 |
| 28 Mar 2017 | INR | 163.75 | 165 | 155.75 | 156.35 | 156.35 | -7.55 (-4.61%) | 134,343 |
| 27 Mar 2017 | INR | 169 | 169 | 160.25 | 163.9 | 163.9 | -3.35 (-2.00%) | 80,730 |
| 24 Mar 2017 | INR | 168.05 | 174 | 163.15 | 167.25 | 167.25 | -3.6 (-2.11%) | 63,383 |
| 23 Mar 2017 | INR | 180.5 | 181.9 | 170.85 | 170.85 | 170.85 | -8.95 (-4.98%) | 107,212 |
| 22 Mar 2017 | INR | 181 | 185.4 | 177.15 | 179.8 | 179.8 | +3.2 (+1.81%) | 414,847 |
| 21 Mar 2017 | INR | 179 | 181.4 | 173 | 176.6 | 176.6 | -3.1 (-1.73%) | 61,884 |
| 20 Mar 2017 | INR | 180 | 182 | 175.5 | 179.7 | 179.7 | +3.95 (+2.25%) | 73,570 |
| 17 Mar 2017 | INR | 168.65 | 177.05 | 168.65 | 175.75 | 175.75 | +7.1 (+4.21%) | 104,286 |
| 16 Mar 2017 | INR | 172.5 | 174.8 | 168 | 168.65 | 168.65 | -1.8 (-1.06%) | 40,218 |
| 15 Mar 2017 | INR | 173 | 176.15 | 168.8 | 170.45 | 170.45 | -3.5 (-2.01%) | 34,808 |
| 14 Mar 2017 | INR | 180 | 181.9 | 172.15 | 173.95 | 173.95 | -2.1 (-1.19%) | 49,091 |
| 10 Mar 2017 | INR | 178 | 178.3 | 172 | 176.05 | 176.05 | +1.95 (+1.12%) | 34,121 |
| 9 Mar 2017 | INR | 180.9 | 182 | 169.9 | 174.1 | 174.1 | -4.7 (-2.63%) | 120,277 |
| 8 Mar 2017 | INR | 181 | 182 | 175.15 | 178.8 | 178.8 | -1 (-0.56%) | 35,928 |
| 7 Mar 2017 | INR | 186 | 186 | 177 | 179.8 | 179.8 | -4.65 (-2.52%) | 57,602 |
| 6 Mar 2017 | INR | 184 | 189 | 182.5 | 184.45 | 184.45 | +2.7 (+1.49%) | 113,489 |
| 3 Mar 2017 | INR | 171 | 183.05 | 171 | 181.75 | 181.75 | +7.4 (+4.24%) | 139,682 |
| 2 Mar 2017 | INR | 164.1 | 175.4 | 162.05 | 174.35 | 174.35 | +5.15 (+3.04%) | 262,871 |
| 1 Mar 2017 | INR | 180 | 181.9 | 168.05 | 169.2 | 169.2 | -7.65 (-4.33%) | 212,507 |
| 28 Feb 2017 | INR | 166.7 | 182.75 | 166.5 | 176.85 | 176.85 | +2.8 (+1.61%) | 307,916 |
| 27 Feb 2017 | INR | 174.05 | 183 | 174.05 | 174.05 | 174.05 | -9.15 (-4.99%) | 91,651 |
| 23 Feb 2017 | INR | 193 | 194 | 183.2 | 183.2 | 183.2 | -9.6 (-4.98%) | 72,335 |
| 22 Feb 2017 | INR | 189.65 | 198.8 | 182 | 192.8 | 192.8 | +3 (+1.58%) | 118,818 |
| 21 Feb 2017 | INR | 203.5 | 203.5 | 189.65 | 189.8 | 189.8 | -9.8 (-4.91%) | 204,509 |
| 20 Feb 2017 | INR | 210 | 213 | 198.8 | 199.6 | 199.6 | -9.55 (-4.57%) | 75,800 |
| 17 Feb 2017 | INR | 211.4 | 215.8 | 201 | 209.15 | 209.15 | +3.6 (+1.75%) | 306,510 |
