| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | INR | 108.65 | 109 | 102.35 | 104.45 | 104.45 | -2 (-1.88%) | 211,234 |
| 25 Apr 2017 | INR | 108.55 | 110.3 | 105.75 | 106.45 | 106.45 | -1.8 (-1.66%) | 163,143 |
| 24 Apr 2017 | INR | 109.8 | 111.6 | 107.7 | 108.25 | 108.25 | -0.65 (-0.60%) | 201,419 |
| 21 Apr 2017 | INR | 112.5 | 113.2 | 108.25 | 108.9 | 108.9 | -2.75 (-2.46%) | 256,912 |
| 20 Apr 2017 | INR | 107.4 | 112.5 | 106.6 | 111.65 | 111.65 | +5.1 (+4.79%) | 468,724 |
| 19 Apr 2017 | INR | 105.75 | 108.25 | 102.1 | 106.55 | 106.55 | +1.8 (+1.72%) | 321,883 |
| 18 Apr 2017 | INR | 107.9 | 110.8 | 103 | 104.75 | 104.75 | -2.7 (-2.51%) | 446,566 |
| 17 Apr 2017 | INR | 107.3 | 111 | 106.85 | 107.45 | 107.45 | +0.55 (+0.51%) | 317,101 |
| 13 Apr 2017 | INR | 107.5 | 110.9 | 105.55 | 106.9 | 106.9 | -3.15 (-2.86%) | 290,784 |
| 12 Apr 2017 | INR | 111.2 | 113.8 | 106 | 110.05 | 110.05 | -0.1 (-0.09%) | 678,782 |
| 11 Apr 2017 | INR | 107.8 | 113.25 | 104.55 | 110.15 | 110.15 | +4 (+3.77%) | 1,463,427 |
| 10 Apr 2017 | INR | 96.85 | 108 | 96.3 | 106.15 | 106.15 | +9.8 (+10.17%) | 1,576,317 |
| 7 Apr 2017 | INR | 95.25 | 99.6 | 94.85 | 96.35 | 96.35 | +1.8 (+1.90%) | 909,572 |
| 6 Apr 2017 | INR | 95.4 | 95.6 | 93.1 | 94.55 | 94.55 | -1.25 (-1.30%) | 298,619 |
| 5 Apr 2017 | INR | 93.1 | 97.8 | 91.5 | 95.8 | 95.8 | +3.15 (+3.40%) | 731,349 |
| 3 Apr 2017 | INR | 91.2 | 94.55 | 90.8 | 92.65 | 92.65 | +2.85 (+3.17%) | 382,382 |
| 31 Mar 2017 | INR | 92.3 | 94.15 | 88.7 | 89.8 | 89.8 | -2.75 (-2.97%) | 492,620 |
| 30 Mar 2017 | INR | 93 | 94.6 | 92.25 | 92.55 | 92.55 | -1 (-1.07%) | 192,228 |
| 29 Mar 2017 | INR | 92.05 | 96 | 90.25 | 93.55 | 93.55 | +1.5 (+1.63%) | 970,731 |
| 28 Mar 2017 | INR | 88.05 | 94.2 | 87.7 | 92.05 | 92.05 | +4 (+4.54%) | 1,054,572 |
| 27 Mar 2017 | INR | 87.95 | 88.7 | 87.55 | 88.05 | 88.05 | +0.05 (+0.06%) | 344,164 |
| 24 Mar 2017 | INR | 86.8 | 89.9 | 86.1 | 88 | 88 | +1.35 (+1.56%) | 442,053 |
| 23 Mar 2017 | INR | 85.25 | 87.5 | 85 | 86.65 | 86.65 | +1.5 (+1.76%) | 158,936 |
| 22 Mar 2017 | INR | 86 | 86.4 | 84.75 | 85.15 | 85.15 | -1.7 (-1.96%) | 242,297 |
| 21 Mar 2017 | INR | 86.25 | 89.35 | 86.05 | 86.85 | 86.85 | +0.6 (+0.70%) | 328,725 |
| 20 Mar 2017 | INR | 86.4 | 87.7 | 85.65 | 86.25 | 86.25 | -0.7 (-0.81%) | 221,672 |
| 17 Mar 2017 | INR | 88.9 | 89.3 | 86.4 | 86.95 | 86.95 | -2.05 (-2.30%) | 265,782 |
| 16 Mar 2017 | INR | 90 | 90.9 | 87.3 | 89 | 89 | -1.2 (-1.33%) | 1,130,035 |
| 15 Mar 2017 | INR | 84.45 | 91.3 | 83.4 | 90.2 | 90.2 | +6.45 (+7.70%) | 2,052,498 |
| 14 Mar 2017 | INR | 83.5 | 84.5 | 83.05 | 83.75 | 83.75 | +0.85 (+1.03%) | 209,443 |
