| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 126.25 | 134 | 125.9 | 130.55 | 130.55 | +5.3 (+4.23%) | 902,538 |
| 31 Mar 2017 | INR | 126.05 | 128.4 | 124 | 125.25 | 125.25 | +0.15 (+0.12%) | 345,986 |
| 30 Mar 2017 | INR | 124 | 127.6 | 124 | 125.1 | 125.1 | +1.5 (+1.21%) | 278,230 |
| 29 Mar 2017 | INR | 128.55 | 130.9 | 122.9 | 123.6 | 123.6 | -4.35 (-3.40%) | 589,430 |
| 28 Mar 2017 | INR | 118.65 | 129.8 | 118.1 | 127.95 | 127.95 | +9.55 (+8.07%) | 1,194,042 |
| 27 Mar 2017 | INR | 119.7 | 121.4 | 117.6 | 118.4 | 118.4 | -0.55 (-0.46%) | 140,862 |
| 24 Mar 2017 | INR | 116 | 123.75 | 116 | 118.95 | 118.95 | +3.65 (+3.17%) | 661,869 |
| 23 Mar 2017 | INR | 115.15 | 117 | 114.9 | 115.3 | 115.3 | +1.25 (+1.10%) | 91,228 |
| 22 Mar 2017 | INR | 114.75 | 115.9 | 113.55 | 114.05 | 114.05 | -1.15 (-1.00%) | 107,882 |
| 21 Mar 2017 | INR | 117.55 | 118.4 | 114.35 | 115.2 | 115.2 | -1.8 (-1.54%) | 117,969 |
| 20 Mar 2017 | INR | 117.7 | 118.65 | 116 | 117 | 117 | -0.2 (-0.17%) | 101,784 |
| 17 Mar 2017 | INR | 120.55 | 121.55 | 116.55 | 117.2 | 117.2 | -3.2 (-2.66%) | 171,376 |
| 16 Mar 2017 | INR | 115 | 122.95 | 114.05 | 120.4 | 120.4 | +6 (+5.24%) | 722,944 |
| 15 Mar 2017 | INR | 114.2 | 115.2 | 113.5 | 114.4 | 114.4 | +0.75 (+0.66%) | 102,216 |
| 14 Mar 2017 | INR | 118.45 | 118.45 | 113.35 | 113.65 | 113.65 | -0.25 (-0.22%) | 93,114 |
| 10 Mar 2017 | INR | 115 | 116.4 | 113.1 | 113.9 | 113.9 | +0.05 (+0.04%) | 213,914 |
| 9 Mar 2017 | INR | 116.35 | 116.5 | 113.5 | 113.85 | 113.85 | -3.2 (-2.73%) | 138,507 |
| 8 Mar 2017 | INR | 116.9 | 117.9 | 113.8 | 117.05 | 117.05 | +1.7 (+1.47%) | 129,344 |
| 7 Mar 2017 | INR | 117.45 | 117.45 | 114.5 | 115.35 | 115.35 | -1.3 (-1.11%) | 99,168 |
| 6 Mar 2017 | INR | 118.95 | 119 | 116.25 | 116.65 | 116.65 | -1.65 (-1.39%) | 73,971 |
| 3 Mar 2017 | INR | 114.4 | 119.45 | 114.4 | 118.3 | 118.3 | +2.9 (+2.51%) | 163,722 |
| 2 Mar 2017 | INR | 119.4 | 120.3 | 114.65 | 115.4 | 115.4 | -3.2 (-2.70%) | 160,345 |
| 1 Mar 2017 | INR | 113 | 120.8 | 112.5 | 118.6 | 118.6 | +6 (+5.33%) | 601,932 |
| 28 Feb 2017 | INR | 113.5 | 113.85 | 111.6 | 112.6 | 112.6 | -0.15 (-0.13%) | 94,430 |
| 27 Feb 2017 | INR | 111 | 113.5 | 111 | 112.75 | 112.75 | +0.5 (+0.45%) | 82,344 |
| 23 Feb 2017 | INR | 113.2 | 113.4 | 112.05 | 112.25 | 112.25 | -0.2 (-0.18%) | 74,590 |
| 22 Feb 2017 | INR | 113.85 | 114.3 | 112 | 112.45 | 112.45 | -1.3 (-1.14%) | 89,262 |
| 21 Feb 2017 | INR | 113.95 | 114.75 | 113.1 | 113.75 | 113.75 | +0.4 (+0.35%) | 104,419 |
| 20 Feb 2017 | INR | 112 | 113.8 | 111.7 | 113.35 | 113.35 | +1.85 (+1.66%) | 131,606 |
| 17 Feb 2017 | INR | 114.2 | 114.25 | 110.65 | 111.5 | 111.5 | -0.8 (-0.71%) | 141,709 |
