| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 117.95 | 127 | 117.65 | 125.95 | 125.95 | +8.8 (+7.51%) | 1,776,444 |
| 31 Mar 2017 | INR | 117.7 | 118.6 | 116.5 | 117.15 | 117.15 | -0.5 (-0.42%) | 617,458 |
| 30 Mar 2017 | INR | 117.3 | 119 | 115.5 | 117.65 | 117.65 | +0.95 (+0.81%) | 743,828 |
| 29 Mar 2017 | INR | 117.2 | 119 | 114.65 | 116.7 | 116.7 | -0.25 (-0.21%) | 221,135 |
| 28 Mar 2017 | INR | 120.2 | 122 | 116.2 | 116.95 | 116.95 | -2.6 (-2.17%) | 448,890 |
| 27 Mar 2017 | INR | 116 | 120 | 116 | 119.55 | 119.55 | +3.95 (+3.42%) | 702,554 |
| 24 Mar 2017 | INR | 114.5 | 117.5 | 112.6 | 115.6 | 115.6 | +1.75 (+1.54%) | 2,409,174 |
| 23 Mar 2017 | INR | 116.05 | 117.4 | 113 | 113.85 | 113.85 | +1.75 (+1.56%) | 408,493 |
| 22 Mar 2017 | INR | 112.65 | 115.25 | 109.85 | 112.1 | 112.1 | -1.6 (-1.41%) | 418,763 |
| 21 Mar 2017 | INR | 114.95 | 116.5 | 112.2 | 113.7 | 113.7 | -0.4 (-0.35%) | 1,095,174 |
| 20 Mar 2017 | INR | 113.2 | 115 | 113.15 | 114.1 | 114.1 | +0.95 (+0.84%) | 402,226 |
| 17 Mar 2017 | INR | 111.05 | 114.5 | 111 | 113.15 | 113.15 | +3.1 (+2.82%) | 1,145,689 |
| 16 Mar 2017 | INR | 106.5 | 111.6 | 105.45 | 110.05 | 110.05 | +5.5 (+5.26%) | 3,040,389 |
| 15 Mar 2017 | INR | 105.4 | 105.95 | 103.75 | 104.55 | 104.55 | -0.55 (-0.52%) | 414,530 |
| 14 Mar 2017 | INR | 106.2 | 107.8 | 104 | 105.1 | 105.1 | +2.8 (+2.74%) | 1,500,305 |
| 10 Mar 2017 | INR | 101.7 | 105 | 100.2 | 102.3 | 102.3 | +1.65 (+1.64%) | 386,749 |
| 9 Mar 2017 | INR | 100.7 | 101.55 | 100 | 100.65 | 100.65 | -0.4 (-0.40%) | 1,107,703 |
| 8 Mar 2017 | INR | 103.95 | 103.95 | 100.55 | 101.05 | 101.05 | -2.55 (-2.46%) | 267,065 |
| 7 Mar 2017 | INR | 105.6 | 106.6 | 102.75 | 103.6 | 103.6 | +3.05 (+3.03%) | 1,579,025 |
| 6 Mar 2017 | INR | 101.5 | 102.25 | 99.5 | 100.55 | 100.55 | +0.6 (+0.60%) | 440,933 |
| 3 Mar 2017 | INR | 101.8 | 101.8 | 99.55 | 99.95 | 99.95 | -1 (-0.99%) | 163,986 |
| 2 Mar 2017 | INR | 101.7 | 103 | 100.75 | 100.95 | 100.95 | +0.05 (+0.05%) | 245,258 |
| 1 Mar 2017 | INR | 102.45 | 102.45 | 100.6 | 100.9 | 100.9 | -0.1 (-0.10%) | 241,563 |
| 28 Feb 2017 | INR | 102 | 102.95 | 100.75 | 101 | 101 | -0.35 (-0.35%) | 146,023 |
| 27 Feb 2017 | INR | 101.9 | 103.45 | 101 | 101.35 | 101.35 | -0.55 (-0.54%) | 231,437 |
| 23 Feb 2017 | INR | 104.5 | 104.5 | 101.55 | 101.9 | 101.9 | +0.7 (+0.69%) | 286,275 |
| 22 Feb 2017 | INR | 103 | 104.4 | 100.6 | 101.2 | 101.2 | -0.8 (-0.78%) | 490,360 |
| 21 Feb 2017 | INR | 105.85 | 105.85 | 101.6 | 102 | 102 | -2.65 (-2.53%) | 307,834 |
| 20 Feb 2017 | INR | 105 | 106 | 104 | 104.65 | 104.65 | -0.05 (-0.05%) | 139,649 |
| 17 Feb 2017 | INR | 102.6 | 106 | 102.6 | 104.7 | 104.7 | +3.5 (+3.46%) | 221,493 |
