| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 145 | 147.25 | 144 | 144.75 | 144.75 | +0.8 (+0.56%) | 62,657 |
| 3 Apr 2017 | INR | 136 | 145.15 | 136 | 143.95 | 143.95 | +8.35 (+6.16%) | 137,244 |
| 31 Mar 2017 | INR | 139.9 | 139.9 | 135.25 | 135.6 | 135.6 | -2.15 (-1.56%) | 20,177 |
| 30 Mar 2017 | INR | 136.3 | 138.35 | 136.3 | 137.75 | 137.75 | +2.5 (+1.85%) | 20,287 |
| 29 Mar 2017 | INR | 136.4 | 139 | 134.9 | 135.25 | 135.25 | -1.5 (-1.10%) | 57,985 |
| 28 Mar 2017 | INR | 141.5 | 141.5 | 135.25 | 136.75 | 136.75 | -1.1 (-0.80%) | 38,053 |
| 27 Mar 2017 | INR | 138.6 | 141 | 136.55 | 137.85 | 137.85 | +0.3 (+0.22%) | 66,080 |
| 24 Mar 2017 | INR | 135 | 143.35 | 134.45 | 137.55 | 137.55 | +2.95 (+2.19%) | 160,327 |
| 23 Mar 2017 | INR | 130 | 139.8 | 129.7 | 134.6 | 134.6 | +3.5 (+2.67%) | 234,607 |
| 22 Mar 2017 | INR | 131.25 | 131.75 | 127.65 | 131.1 | 131.1 | -1.35 (-1.02%) | 27,165 |
| 21 Mar 2017 | INR | 131.9 | 133.45 | 130 | 132.45 | 132.45 | +1.5 (+1.15%) | 18,096 |
| 20 Mar 2017 | INR | 130.25 | 133.9 | 130.25 | 130.95 | 130.95 | -1.3 (-0.98%) | 12,416 |
| 17 Mar 2017 | INR | 133.1 | 134.7 | 131.5 | 132.25 | 132.25 | -0.5 (-0.38%) | 17,922 |
| 16 Mar 2017 | INR | 130.35 | 133.45 | 130.35 | 132.75 | 132.75 | +2.25 (+1.72%) | 21,829 |
| 15 Mar 2017 | INR | 131.7 | 133.8 | 130.1 | 130.5 | 130.5 | -1.95 (-1.47%) | 13,567 |
| 14 Mar 2017 | INR | 129.6 | 135.2 | 129.05 | 132.45 | 132.45 | +5.6 (+4.41%) | 64,087 |
| 10 Mar 2017 | INR | 131.5 | 131.5 | 125.75 | 126.85 | 126.85 | -2.5 (-1.93%) | 27,604 |
| 9 Mar 2017 | INR | 130 | 131.05 | 129 | 129.35 | 129.35 | -1.05 (-0.81%) | 7,883 |
| 8 Mar 2017 | INR | 130.4 | 131.4 | 130 | 130.4 | 130.4 | +0.2 (+0.15%) | 12,041 |
| 7 Mar 2017 | INR | 132.85 | 133.15 | 129.65 | 130.2 | 130.2 | -1.65 (-1.25%) | 19,912 |
| 6 Mar 2017 | INR | 131.55 | 133.45 | 130.2 | 131.85 | 131.85 | -0.35 (-0.26%) | 13,094 |
| 3 Mar 2017 | INR | 132.95 | 134 | 129.6 | 132.2 | 132.2 | -0.7 (-0.53%) | 14,325 |
| 2 Mar 2017 | INR | 136.9 | 137.1 | 132.2 | 132.9 | 132.9 | -2.85 (-2.10%) | 29,255 |
| 1 Mar 2017 | INR | 132.05 | 137.5 | 131 | 135.75 | 135.75 | +2.95 (+2.22%) | 65,821 |
| 28 Feb 2017 | INR | 131.4 | 133.2 | 130.1 | 132.8 | 132.8 | +1.8 (+1.37%) | 32,780 |
| 27 Feb 2017 | INR | 132.55 | 133 | 130.05 | 131 | 131 | -1 (-0.76%) | 14,773 |
| 23 Feb 2017 | INR | 131.95 | 133.9 | 130.35 | 132 | 132 | +1.1 (+0.84%) | 24,794 |
| 22 Feb 2017 | INR | 132.05 | 135 | 130 | 130.9 | 130.9 | -2.05 (-1.54%) | 23,783 |
| 21 Feb 2017 | INR | 129.3 | 137.55 | 129.3 | 132.95 | 132.95 | +2.35 (+1.80%) | 70,832 |
| 20 Feb 2017 | INR | 130.2 | 132.5 | 128.6 | 130.6 | 130.6 | -0.2 (-0.15%) | 20,228 |
