| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 101.55 | 105 | 100.25 | 103.05 | 103.05 | +2.15 (+2.13%) | 52,157 |
| 30 Mar 2017 | INR | 91.55 | 101.15 | 91.55 | 100.9 | 100.9 | +4.55 (+4.72%) | 105,875 |
| 29 Mar 2017 | INR | 96.4 | 97.95 | 96.35 | 96.35 | 96.35 | -5.05 (-4.98%) | 7,252 |
| 28 Mar 2017 | INR | 103 | 103 | 101.4 | 101.4 | 101.4 | -5.3 (-4.97%) | 1,027 |
| 27 Mar 2017 | INR | 107 | 112 | 106.4 | 106.7 | 106.7 | -5.3 (-4.73%) | 20,881 |
| 24 Mar 2017 | INR | 121.9 | 123.7 | 112 | 112 | 112 | -5.85 (-4.96%) | 153,614 |
| 23 Mar 2017 | INR | 114.55 | 117.85 | 114 | 117.85 | 117.85 | +5.6 (+4.99%) | 214,880 |
| 22 Mar 2017 | INR | 108.45 | 112.25 | 106 | 112.25 | 112.25 | +5.3 (+4.96%) | 109,533 |
| 21 Mar 2017 | INR | 106.4 | 106.95 | 104 | 106.95 | 106.95 | +5.05 (+4.96%) | 201,366 |
| 20 Mar 2017 | INR | 100.05 | 101.9 | 100.05 | 101.9 | 101.9 | +4.85 (+5.00%) | 21,800 |
| 17 Mar 2017 | INR | 87.85 | 97.05 | 87.85 | 97.05 | 97.05 | +4.6 (+4.98%) | 53,532 |
| 16 Mar 2017 | INR | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | -4.85 (-4.98%) | 2,055 |
| 15 Mar 2017 | INR | 97.35 | 98.5 | 97.3 | 97.3 | 97.3 | -5.1 (-4.98%) | 41,503 |
| 14 Mar 2017 | INR | 103 | 111 | 100.5 | 102.4 | 102.4 | -3.35 (-3.17%) | 42,409 |
| 10 Mar 2017 | INR | 108 | 110 | 105.75 | 105.75 | 105.75 | -5.55 (-4.99%) | 46,145 |
| 9 Mar 2017 | INR | 111.6 | 115.75 | 105.65 | 111.3 | 111.3 | +0.1 (+0.09%) | 198,767 |
| 8 Mar 2017 | INR | 114 | 122.9 | 111.2 | 111.2 | 111.2 | -5.85 (-5.00%) | 115,759 |
| 7 Mar 2017 | INR | 131 | 132.9 | 117.05 | 117.05 | 117.05 | -13 (-10.00%) | 105,384 |
| 6 Mar 2017 | INR | 136.95 | 145 | 128.1 | 130.05 | 130.05 | -2.7 (-2.03%) | 49,726 |
| 3 Mar 2017 | INR | 131 | 135 | 128.15 | 132.75 | 132.75 | -2.8 (-2.07%) | 80,762 |
| 2 Mar 2017 | INR | 144.2 | 145.7 | 129.75 | 135.55 | 135.55 | -8.6 (-5.97%) | 115,989 |
| 1 Mar 2017 | INR | 150.85 | 152 | 138 | 144.15 | 144.15 | -5.65 (-3.77%) | 41,962 |
| 28 Feb 2017 | INR | 150 | 152 | 146 | 149.8 | 149.8 | +2.3 (+1.56%) | 54,110 |
| 27 Feb 2017 | INR | 146 | 149 | 142.2 | 147.5 | 147.5 | +5.2 (+3.65%) | 64,829 |
| 23 Feb 2017 | INR | 144 | 145 | 139.05 | 142.3 | 142.3 | +3.6 (+2.60%) | 65,647 |
| 22 Feb 2017 | INR | 132.1 | 139.6 | 130.5 | 138.7 | 138.7 | -6.3 (-4.34%) | 93,499 |
| 21 Feb 2017 | INR | 150.5 | 154 | 134.95 | 145 | 145 | -4.9 (-3.27%) | 53,192 |
| 20 Feb 2017 | INR | 150.75 | 153.8 | 147.1 | 149.9 | 149.9 | -0.9 (-0.60%) | 12,732 |
| 17 Feb 2017 | INR | 150 | 152 | 147 | 150.8 | 150.8 | -0.95 (-0.63%) | 56,874 |
| 16 Feb 2017 | INR | 155.05 | 156.75 | 146.3 | 151.75 | 151.75 | -10.8 (-6.64%) | 47,367 |
