| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2017 | INR | 137.75 | 139.45 | 137.25 | 137.8 | 137.8 | -0.35 (-0.25%) | 67,802 |
| 24 Apr 2017 | INR | 138.35 | 139.15 | 136.9 | 138.15 | 138.15 | +0.9 (+0.66%) | 120,737 |
| 21 Apr 2017 | INR | 141.7 | 141.7 | 136.3 | 137.25 | 137.25 | -4.05 (-2.87%) | 164,141 |
| 20 Apr 2017 | INR | 136 | 145.4 | 136 | 141.3 | 141.3 | +5.6 (+4.13%) | 1,276,860 |
| 19 Apr 2017 | INR | 143.55 | 144.4 | 134.6 | 135.7 | 135.7 | -7.3 (-5.10%) | 211,336 |
| 18 Apr 2017 | INR | 145.55 | 149.4 | 142.3 | 143 | 143 | -1.55 (-1.07%) | 266,187 |
| 17 Apr 2017 | INR | 144 | 146 | 143.8 | 144.55 | 144.55 | -0.3 (-0.21%) | 101,449 |
| 13 Apr 2017 | INR | 145.6 | 146.4 | 144 | 144.85 | 144.85 | -0.3 (-0.21%) | 130,941 |
| 12 Apr 2017 | INR | 145.95 | 147.4 | 144.65 | 145.15 | 145.15 | -1.05 (-0.72%) | 108,923 |
| 11 Apr 2017 | INR | 146.85 | 147.85 | 145.15 | 146.2 | 146.2 | +0.35 (+0.24%) | 118,813 |
| 10 Apr 2017 | INR | 147.5 | 148.3 | 145.3 | 145.85 | 145.85 | -0.85 (-0.58%) | 140,971 |
| 7 Apr 2017 | INR | 146 | 151.65 | 145.15 | 146.7 | 146.7 | +1.15 (+0.79%) | 332,500 |
| 6 Apr 2017 | INR | 147.75 | 148.9 | 145 | 145.55 | 145.55 | -2.2 (-1.49%) | 1,295,111 |
| 5 Apr 2017 | INR | 148.75 | 149.5 | 146.75 | 147.75 | 147.75 | +0.25 (+0.17%) | 375,124 |
| 3 Apr 2017 | INR | 142.05 | 149.85 | 141.45 | 147.5 | 147.5 | +5.4 (+3.80%) | 1,921,605 |
| 31 Mar 2017 | INR | 138.25 | 146.3 | 135 | 142.1 | 142.1 | +5.1 (+3.72%) | 357,968 |
| 30 Mar 2017 | INR | 138.3 | 139.85 | 136.5 | 137 | 137 | -1 (-0.72%) | 132,365 |
| 29 Mar 2017 | INR | 140.5 | 142.45 | 137.5 | 138 | 138 | -1.9 (-1.36%) | 136,104 |
| 28 Mar 2017 | INR | 139.9 | 142.8 | 137.05 | 139.9 | 139.9 | +1.55 (+1.12%) | 211,722 |
| 27 Mar 2017 | INR | 139.45 | 140.05 | 133.2 | 138.35 | 138.35 | +0.9 (+0.65%) | 204,115 |
| 24 Mar 2017 | INR | 140.1 | 141.8 | 136 | 137.45 | 137.45 | -1.9 (-1.36%) | 187,300 |
| 23 Mar 2017 | INR | 139.85 | 142.15 | 138.6 | 139.35 | 139.35 | +0.5 (+0.36%) | 223,323 |
| 22 Mar 2017 | INR | 141 | 145 | 138 | 138.85 | 138.85 | -4.4 (-3.07%) | 425,645 |
| 21 Mar 2017 | INR | 146.7 | 146.8 | 141.5 | 143.25 | 143.25 | -2.4 (-1.65%) | 249,523 |
| 20 Mar 2017 | INR | 146.4 | 148.8 | 142.25 | 145.65 | 145.65 | -0.2 (-0.14%) | 366,216 |
| 17 Mar 2017 | INR | 148 | 153.8 | 143 | 145.85 | 145.85 | -0.8 (-0.55%) | 1,678,976 |
| 16 Mar 2017 | INR | 140.8 | 149.1 | 140.3 | 146.65 | 146.65 | +6.95 (+4.97%) | 1,916,170 |
| 15 Mar 2017 | INR | 134.5 | 143 | 131.1 | 139.7 | 139.7 | +5.3 (+3.94%) | 1,478,221 |
| 14 Mar 2017 | INR | 130 | 135.5 | 129.1 | 134.4 | 134.4 | +6 (+4.67%) | 1,548,014 |
| 10 Mar 2017 | INR | 128.5 | 130.4 | 127.3 | 128.4 | 128.4 | -0.45 (-0.35%) | 206,743 |
