| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 215 | 223.75 | 214.15 | 218.65 | 218.65 | +4.1 (+1.91%) | 481,127 |
| 3 Apr 2017 | INR | 199.2 | 217.3 | 198.8 | 214.55 | 214.55 | +15.8 (+7.95%) | 546,368 |
| 31 Mar 2017 | INR | 202 | 203.8 | 198 | 198.75 | 198.75 | -3.3 (-1.63%) | 151,234 |
| 30 Mar 2017 | INR | 198 | 204.45 | 191.65 | 202.05 | 202.05 | +4.35 (+2.20%) | 245,891 |
| 29 Mar 2017 | INR | 205 | 206.85 | 196 | 197.7 | 197.7 | -7.2 (-3.51%) | 288,898 |
| 28 Mar 2017 | INR | 197.9 | 206.9 | 197.9 | 204.9 | 204.9 | +6.6 (+3.33%) | 630,671 |
| 27 Mar 2017 | INR | 188.5 | 199.65 | 188.5 | 198.3 | 198.3 | +10.95 (+5.84%) | 607,148 |
| 24 Mar 2017 | INR | 181 | 192.7 | 181 | 187.35 | 187.35 | +6.6 (+3.65%) | 632,562 |
| 23 Mar 2017 | INR | 179 | 183.35 | 178.85 | 180.75 | 180.75 | +2.95 (+1.66%) | 224,001 |
| 22 Mar 2017 | INR | 172.7 | 182.9 | 170.6 | 177.8 | 177.8 | +3.3 (+1.89%) | 307,693 |
| 21 Mar 2017 | INR | 170.45 | 177.5 | 170.25 | 174.5 | 174.5 | +4.55 (+2.68%) | 392,504 |
| 20 Mar 2017 | INR | 173.5 | 174.3 | 169 | 169.95 | 169.95 | -2.9 (-1.68%) | 197,030 |
| 17 Mar 2017 | INR | 169.5 | 174 | 168.35 | 172.85 | 172.85 | +5.8 (+3.47%) | 306,611 |
| 16 Mar 2017 | INR | 164.05 | 168.45 | 164.05 | 167.05 | 167.05 | +3.45 (+2.11%) | 141,986 |
| 15 Mar 2017 | INR | 162.05 | 164.5 | 161.4 | 163.6 | 163.6 | +2.6 (+1.61%) | 98,544 |
| 14 Mar 2017 | INR | 162.45 | 165.05 | 160 | 161 | 161 | +0.85 (+0.53%) | 96,570 |
| 10 Mar 2017 | INR | 156.95 | 162.95 | 156.95 | 160.15 | 160.15 | +3.5 (+2.23%) | 161,832 |
| 9 Mar 2017 | INR | 157.95 | 159.9 | 155.9 | 156.65 | 156.65 | -2.4 (-1.51%) | 66,569 |
| 8 Mar 2017 | INR | 157.1 | 159.6 | 154.55 | 159.05 | 159.05 | +1.95 (+1.24%) | 93,447 |
| 7 Mar 2017 | INR | 159.9 | 162.5 | 156.6 | 157.1 | 157.1 | -3.25 (-2.03%) | 77,587 |
| 6 Mar 2017 | INR | 165 | 165 | 160 | 160.35 | 160.35 | -3.85 (-2.34%) | 71,765 |
| 3 Mar 2017 | INR | 160.65 | 164.8 | 160.65 | 164.2 | 164.2 | +3.45 (+2.15%) | 66,513 |
| 2 Mar 2017 | INR | 166.25 | 168.1 | 160 | 160.75 | 160.75 | -5.3 (-3.19%) | 108,091 |
| 1 Mar 2017 | INR | 164.2 | 170 | 163.95 | 166.05 | 166.05 | +1.25 (+0.76%) | 155,414 |
| 28 Feb 2017 | INR | 166.55 | 168.7 | 156.1 | 164.8 | 164.8 | -1.35 (-0.81%) | 201,382 |
| 27 Feb 2017 | INR | 161.45 | 170.4 | 158.3 | 166.15 | 166.15 | +5.35 (+3.33%) | 483,098 |
| 23 Feb 2017 | INR | 154.85 | 163 | 153.9 | 160.8 | 160.8 | +5.85 (+3.78%) | 413,984 |
| 22 Feb 2017 | INR | 156.9 | 159.7 | 154.1 | 154.95 | 154.95 | -1.35 (-0.86%) | 185,669 |
| 21 Feb 2017 | INR | 152.5 | 160.7 | 150.9 | 156.3 | 156.3 | +2.7 (+1.76%) | 485,497 |
| 20 Feb 2017 | INR | 151.6 | 157 | 147 | 153.6 | 153.6 | +2.65 (+1.76%) | 183,933 |
