| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 133.1 | 134.95 | 130 | 131.1 | 131.1 | -2 (-1.50%) | 18,415 |
| 31 Mar 2017 | INR | 132 | 135.5 | 132 | 133.1 | 133.1 | +2.95 (+2.27%) | 15,030 |
| 30 Mar 2017 | INR | 127.5 | 132.5 | 126 | 130.15 | 130.15 | +4.5 (+3.58%) | 31,955 |
| 29 Mar 2017 | INR | 128.5 | 129.9 | 125.15 | 125.65 | 125.65 | -2.7 (-2.10%) | 19,445 |
| 28 Mar 2017 | INR | 128 | 131.95 | 128 | 128.35 | 128.35 | -0.6 (-0.47%) | 13,918 |
| 27 Mar 2017 | INR | 132 | 133 | 128.25 | 128.95 | 128.95 | -1.45 (-1.11%) | 17,519 |
| 24 Mar 2017 | INR | 129 | 132.2 | 128.1 | 130.4 | 130.4 | +0.35 (+0.27%) | 23,583 |
| 23 Mar 2017 | INR | 126.35 | 131.65 | 125.7 | 130.05 | 130.05 | +3.9 (+3.09%) | 16,474 |
| 22 Mar 2017 | INR | 126 | 127.5 | 125.85 | 126.15 | 126.15 | -0.4 (-0.32%) | 10,387 |
| 21 Mar 2017 | INR | 128 | 130 | 126 | 126.55 | 126.55 | -0.35 (-0.28%) | 17,406 |
| 20 Mar 2017 | INR | 129.75 | 131 | 126.4 | 126.9 | 126.9 | -1.2 (-0.94%) | 16,447 |
| 17 Mar 2017 | INR | 132.8 | 133.75 | 127.6 | 128.1 | 128.1 | -5.85 (-4.37%) | 20,063 |
| 16 Mar 2017 | INR | 133.5 | 134.7 | 132.75 | 133.95 | 133.95 | +1.35 (+1.02%) | 11,008 |
| 15 Mar 2017 | INR | 137.95 | 138.95 | 131.05 | 132.6 | 132.6 | -5.35 (-3.88%) | 18,999 |
| 14 Mar 2017 | INR | 142.1 | 143 | 137 | 137.95 | 137.95 | -0.35 (-0.25%) | 22,212 |
| 10 Mar 2017 | INR | 141 | 141.15 | 138.05 | 138.3 | 138.3 | -1.7 (-1.21%) | 9,012 |
| 9 Mar 2017 | INR | 141 | 143 | 139.1 | 140 | 140 | -2.15 (-1.51%) | 14,232 |
| 8 Mar 2017 | INR | 144.6 | 146.5 | 140.6 | 142.15 | 142.15 | -1.2 (-0.84%) | 52,631 |
| 7 Mar 2017 | INR | 139 | 145.9 | 138 | 143.35 | 143.35 | +4.9 (+3.54%) | 57,004 |
| 6 Mar 2017 | INR | 138 | 140.5 | 137.7 | 138.45 | 138.45 | 0.0 (0.0%) | 24,379 |
| 3 Mar 2017 | INR | 140 | 141.4 | 136.75 | 138.45 | 138.45 | +1.25 (+0.91%) | 46,932 |
| 2 Mar 2017 | INR | 140.75 | 142.7 | 136.45 | 137.2 | 137.2 | -3.1 (-2.21%) | 34,059 |
| 1 Mar 2017 | INR | 142.1 | 143.65 | 138.95 | 140.3 | 140.3 | +0.15 (+0.11%) | 49,951 |
| 28 Feb 2017 | INR | 145.15 | 147 | 138.2 | 140.15 | 140.15 | -4.95 (-3.41%) | 48,505 |
| 27 Feb 2017 | INR | 146 | 149.45 | 144.2 | 145.1 | 145.1 | +0.3 (+0.21%) | 44,616 |
| 23 Feb 2017 | INR | 141.2 | 145.95 | 139.25 | 144.8 | 144.8 | +3.6 (+2.55%) | 41,362 |
| 22 Feb 2017 | INR | 145.9 | 147.6 | 140.25 | 141.2 | 141.2 | -5.45 (-3.72%) | 51,010 |
| 21 Feb 2017 | INR | 145.8 | 149.45 | 141.55 | 146.65 | 146.65 | +2.15 (+1.49%) | 93,249 |
| 20 Feb 2017 | INR | 139.4 | 146.95 | 139.4 | 144.5 | 144.5 | +6.85 (+4.98%) | 165,521 |
| 17 Feb 2017 | INR | 127.3 | 139 | 127.15 | 137.65 | 137.65 | +11.55 (+9.16%) | 186,154 |
