| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 179.85 | 182.7 | 176.5 | 179.65 | 179.65 | +2 (+1.13%) | 20,952 |
| 3 Apr 2017 | INR | 176 | 184.8 | 174 | 177.65 | 177.65 | -0.3 (-0.17%) | 17,943 |
| 31 Mar 2017 | INR | 180.6 | 181.05 | 175.05 | 177.95 | 177.95 | -4.65 (-2.55%) | 15,170 |
| 30 Mar 2017 | INR | 179 | 184.4 | 169.65 | 182.6 | 182.6 | +7.1 (+4.05%) | 31,382 |
| 29 Mar 2017 | INR | 187 | 187 | 170.1 | 175.5 | 175.5 | -4.75 (-2.64%) | 34,456 |
| 28 Mar 2017 | INR | 170.7 | 184 | 167.5 | 180.25 | 180.25 | +11.55 (+6.85%) | 87,212 |
| 27 Mar 2017 | INR | 167.1 | 172.4 | 165.45 | 168.7 | 168.7 | +1.6 (+0.96%) | 46,275 |
| 24 Mar 2017 | INR | 151.95 | 172 | 149.25 | 167.1 | 167.1 | +16.65 (+11.07%) | 120,028 |
| 23 Mar 2017 | INR | 152.5 | 153.15 | 150.1 | 150.45 | 150.45 | -1.5 (-0.99%) | 4,795 |
| 22 Mar 2017 | INR | 153 | 155.35 | 150.05 | 151.95 | 151.95 | -2.15 (-1.40%) | 9,866 |
| 21 Mar 2017 | INR | 154 | 156.8 | 152.1 | 154.1 | 154.1 | -0.4 (-0.26%) | 7,426 |
| 20 Mar 2017 | INR | 154.6 | 158.5 | 151 | 154.5 | 154.5 | -0.3 (-0.19%) | 6,279 |
| 17 Mar 2017 | INR | 154 | 157 | 153.5 | 154.8 | 154.8 | -0.2 (-0.13%) | 9,487 |
| 16 Mar 2017 | INR | 158.9 | 159.2 | 154.5 | 155 | 155 | +0.3 (+0.19%) | 13,174 |
| 15 Mar 2017 | INR | 153.05 | 156.25 | 153.05 | 154.7 | 154.7 | -0.3 (-0.19%) | 7,643 |
| 14 Mar 2017 | INR | 159 | 159 | 151.5 | 155 | 155 | -0.15 (-0.10%) | 10,695 |
| 10 Mar 2017 | INR | 155 | 159.8 | 155 | 155.15 | 155.15 | +1.2 (+0.78%) | 14,453 |
| 9 Mar 2017 | INR | 152.7 | 157.25 | 151 | 153.95 | 153.95 | -1.9 (-1.22%) | 55,356 |
| 8 Mar 2017 | INR | 152 | 159.8 | 152 | 155.85 | 155.85 | +2.3 (+1.50%) | 23,724 |
| 7 Mar 2017 | INR | 155 | 158 | 150.2 | 153.55 | 153.55 | -0.85 (-0.55%) | 20,041 |
| 6 Mar 2017 | INR | 153.1 | 158.65 | 153.1 | 154.4 | 154.4 | -1.35 (-0.87%) | 18,357 |
| 3 Mar 2017 | INR | 149 | 156.9 | 147 | 155.75 | 155.75 | +3.7 (+2.43%) | 44,556 |
| 2 Mar 2017 | INR | 160.05 | 164 | 149.65 | 152.05 | 152.05 | -8 (-5.00%) | 148,138 |
| 1 Mar 2017 | INR | 134.1 | 161.5 | 133.3 | 160.05 | 160.05 | +25.45 (+18.91%) | 510,669 |
| 28 Feb 2017 | INR | 123 | 142.3 | 122.6 | 134.6 | 134.6 | +10.55 (+8.50%) | 137,277 |
| 27 Feb 2017 | INR | 122 | 126 | 121.6 | 124.05 | 124.05 | +0.75 (+0.61%) | 4,985 |
| 23 Feb 2017 | INR | 123 | 124.75 | 121 | 123.3 | 123.3 | -0.75 (-0.60%) | 4,685 |
| 22 Feb 2017 | INR | 125 | 128.85 | 123.3 | 124.05 | 124.05 | -1.15 (-0.92%) | 5,541 |
| 21 Feb 2017 | INR | 125.15 | 128.6 | 124.5 | 125.2 | 125.2 | -1.4 (-1.11%) | 5,247 |
| 20 Feb 2017 | INR | 124.05 | 127 | 124.05 | 126.6 | 126.6 | +2 (+1.61%) | 3,191 |
