| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 157 | 158 | 149.25 | 152.2 | 152.2 | -4.7 (-3.00%) | 5,277 |
| 5 Apr 2017 | INR | 158 | 163 | 151.15 | 156.9 | 156.9 | -2.2 (-1.38%) | 4,369 |
| 3 Apr 2017 | INR | 154.05 | 163 | 154 | 159.1 | 159.1 | +1.75 (+1.11%) | 2,109 |
| 31 Mar 2017 | INR | 162.55 | 162.55 | 156 | 157.35 | 157.35 | -5.2 (-3.20%) | 1,940 |
| 30 Mar 2017 | INR | 153 | 167.9 | 153 | 162.55 | 162.55 | +2.25 (+1.40%) | 715 |
| 29 Mar 2017 | INR | 165.3 | 165.4 | 158 | 160.3 | 160.3 | -4.95 (-3.00%) | 2,296 |
| 28 Mar 2017 | INR | 163 | 170.5 | 163 | 165.25 | 165.25 | -1.6 (-0.96%) | 1,270 |
| 27 Mar 2017 | INR | 164.05 | 172 | 162.15 | 166.85 | 166.85 | -3.8 (-2.23%) | 6,603 |
| 24 Mar 2017 | INR | 175.65 | 182.75 | 167 | 170.65 | 170.65 | -5 (-2.85%) | 9,863 |
| 23 Mar 2017 | INR | 172 | 175.65 | 170.2 | 175.65 | 175.65 | +8.35 (+4.99%) | 42,358 |
| 22 Mar 2017 | INR | 155 | 167.3 | 151.4 | 167.3 | 167.3 | +7.95 (+4.99%) | 11,460 |
| 21 Mar 2017 | INR | 155.6 | 164 | 155.05 | 159.35 | 159.35 | -3.85 (-2.36%) | 6,864 |
| 20 Mar 2017 | INR | 158 | 166 | 158 | 163.2 | 163.2 | -0.7 (-0.43%) | 6,160 |
| 17 Mar 2017 | INR | 173 | 180.15 | 163.15 | 163.9 | 163.9 | -7.7 (-4.49%) | 7,926 |
| 16 Mar 2017 | INR | 158 | 171.6 | 158 | 171.6 | 171.6 | +15.6 (+10%) | 98,242 |
| 15 Mar 2017 | INR | 165.05 | 169 | 152 | 156 | 156 | -10.8 (-6.47%) | 98,696 |
| 14 Mar 2017 | INR | 152 | 166.8 | 152 | 166.8 | 166.8 | +15.15 (+9.99%) | 134,902 |
| 10 Mar 2017 | INR | 144.8 | 158.1 | 130.8 | 151.65 | 151.65 | +10.45 (+7.40%) | 236,324 |
| 9 Mar 2017 | INR | 137 | 148.6 | 137 | 141.2 | 141.2 | +10.5 (+8.03%) | 373,592 |
| 8 Mar 2017 | INR | 108 | 130.7 | 107.95 | 130.7 | 130.7 | +21.75 (+19.96%) | 50,273 |
| 7 Mar 2017 | INR | 112.95 | 112.95 | 105.1 | 108.95 | 108.95 | -0.9 (-0.82%) | 7,159 |
| 6 Mar 2017 | INR | 112.7 | 118.8 | 107 | 109.85 | 109.85 | +1.7 (+1.57%) | 3,838 |
| 3 Mar 2017 | INR | 105.6 | 109.9 | 103 | 108.15 | 108.15 | +2.85 (+2.71%) | 10,448 |
| 2 Mar 2017 | INR | 107 | 108.95 | 104.1 | 105.3 | 105.3 | -2.4 (-2.23%) | 3,019 |
| 1 Mar 2017 | INR | 110.95 | 112 | 105.9 | 107.7 | 107.7 | -3.05 (-2.75%) | 13,096 |
| 28 Feb 2017 | INR | 106.8 | 112 | 106.05 | 110.75 | 110.75 | +6 (+5.73%) | 9,523 |
| 27 Feb 2017 | INR | 109.95 | 109.95 | 104 | 104.75 | 104.75 | -4.35 (-3.99%) | 9,451 |
| 23 Feb 2017 | INR | 114.45 | 114.45 | 107.6 | 109.1 | 109.1 | -4.25 (-3.75%) | 4,617 |
| 22 Feb 2017 | INR | 111.05 | 114.6 | 110.1 | 113.35 | 113.35 | +2.9 (+2.63%) | 3,490 |
| 21 Feb 2017 | INR | 116.95 | 116.95 | 110 | 110.45 | 110.45 | -2.05 (-1.82%) | 3,610 |
