| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 186.6 | 213.7 | 186.6 | 206.15 | 206.15 | +11.9 (+6.13%) | 93,338 |
| 3 Apr 2017 | INR | 192 | 196 | 187.4 | 194.25 | 194.25 | +1.3 (+0.67%) | 8,453 |
| 31 Mar 2017 | INR | 193 | 196 | 185.4 | 192.95 | 192.95 | +3.5 (+1.85%) | 26,774 |
| 30 Mar 2017 | INR | 176 | 200 | 176 | 189.45 | 189.45 | +13.05 (+7.40%) | 92,834 |
| 29 Mar 2017 | INR | 176.45 | 184.5 | 175 | 176.4 | 176.4 | +4.05 (+2.35%) | 105,679 |
| 28 Mar 2017 | INR | 179.6 | 181.9 | 171.55 | 172.35 | 172.35 | -7.25 (-4.04%) | 13,196 |
| 27 Mar 2017 | INR | 175.35 | 180 | 175 | 179.6 | 179.6 | +5.15 (+2.95%) | 22,280 |
| 24 Mar 2017 | INR | 181.75 | 183.6 | 172.95 | 174.45 | 174.45 | -6.3 (-3.49%) | 21,328 |
| 23 Mar 2017 | INR | 181.2 | 187 | 179 | 180.75 | 180.75 | -4.3 (-2.32%) | 12,650 |
| 22 Mar 2017 | INR | 182 | 187 | 182 | 185.05 | 185.05 | +3.2 (+1.76%) | 3,912 |
| 21 Mar 2017 | INR | 189.95 | 191 | 180.95 | 181.85 | 181.85 | -3 (-1.62%) | 5,997 |
| 20 Mar 2017 | INR | 184.05 | 193 | 182.5 | 184.85 | 184.85 | -1.5 (-0.80%) | 9,238 |
| 17 Mar 2017 | INR | 190 | 192 | 184.9 | 186.35 | 186.35 | -2.9 (-1.53%) | 8,767 |
| 16 Mar 2017 | INR | 193.95 | 194 | 188.5 | 189.25 | 189.25 | +0.15 (+0.08%) | 9,003 |
| 15 Mar 2017 | INR | 197.1 | 209.4 | 188 | 189.1 | 189.1 | -0.45 (-0.24%) | 20,914 |
| 14 Mar 2017 | INR | 191.05 | 193.75 | 188 | 189.55 | 189.55 | -0.5 (-0.26%) | 11,873 |
| 10 Mar 2017 | INR | 189.05 | 191.8 | 188 | 190.05 | 190.05 | +2.05 (+1.09%) | 53,886 |
| 9 Mar 2017 | INR | 189.05 | 192.45 | 187.95 | 188 | 188 | -1.4 (-0.74%) | 7,596 |
| 8 Mar 2017 | INR | 190.3 | 198.4 | 187.95 | 189.4 | 189.4 | -0.2 (-0.11%) | 19,085 |
| 7 Mar 2017 | INR | 184.05 | 191 | 178.05 | 189.6 | 189.6 | +8.15 (+4.49%) | 43,747 |
| 6 Mar 2017 | INR | 182 | 184.05 | 180 | 181.45 | 181.45 | +1 (+0.55%) | 2,759 |
| 3 Mar 2017 | INR | 180.4 | 185.75 | 174.9 | 180.45 | 180.45 | -3.05 (-1.66%) | 8,980 |
| 2 Mar 2017 | INR | 183.9 | 185.75 | 183 | 183.5 | 183.5 | +0.05 (+0.03%) | 1,490 |
| 1 Mar 2017 | INR | 179.45 | 190 | 179.45 | 183.45 | 183.45 | -1.2 (-0.65%) | 2,741 |
| 28 Feb 2017 | INR | 187 | 187 | 183.35 | 184.65 | 184.65 | -2.4 (-1.28%) | 438 |
| 27 Feb 2017 | INR | 186.65 | 190 | 183 | 187.05 | 187.05 | -0.55 (-0.29%) | 2,898 |
| 23 Feb 2017 | INR | 186.95 | 189.9 | 186.15 | 187.6 | 187.6 | +1.8 (+0.97%) | 2,888 |
| 22 Feb 2017 | INR | 185.2 | 190.05 | 184.15 | 185.8 | 185.8 | -2.6 (-1.38%) | 10,180 |
| 21 Feb 2017 | INR | 182.65 | 189.2 | 182.6 | 188.4 | 188.4 | +5.35 (+2.92%) | 3,944 |
| 20 Feb 2017 | INR | 182 | 185.9 | 182 | 183.05 | 183.05 | -2.7 (-1.45%) | 3,030 |
