| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 141.9 | 147.6 | 141 | 145.65 | 145.65 | +6.55 (+4.71%) | 12,026 |
| 31 Mar 2017 | INR | 140.55 | 142.2 | 138.5 | 139.1 | 139.1 | -1.8 (-1.28%) | 9,840 |
| 30 Mar 2017 | INR | 142.4 | 142.4 | 140.8 | 140.9 | 140.9 | -0.25 (-0.18%) | 2,155 |
| 29 Mar 2017 | INR | 141.85 | 143.8 | 140.5 | 141.15 | 141.15 | -0.35 (-0.25%) | 6,817 |
| 28 Mar 2017 | INR | 142.5 | 143.35 | 141.3 | 141.5 | 141.5 | -0.75 (-0.53%) | 7,101 |
| 27 Mar 2017 | INR | 144.9 | 144.9 | 141.5 | 142.25 | 142.25 | +0.15 (+0.11%) | 4,552 |
| 24 Mar 2017 | INR | 144 | 145.45 | 141.5 | 142.1 | 142.1 | -1.55 (-1.08%) | 10,145 |
| 23 Mar 2017 | INR | 143.2 | 145.8 | 142.5 | 143.65 | 143.65 | +0.2 (+0.14%) | 8,908 |
| 22 Mar 2017 | INR | 145 | 149 | 142.5 | 143.45 | 143.45 | +0.55 (+0.38%) | 32,638 |
| 21 Mar 2017 | INR | 148.5 | 148.5 | 142.1 | 142.9 | 142.9 | -6 (-4.03%) | 8,350 |
| 20 Mar 2017 | INR | 149.55 | 150.5 | 148 | 148.9 | 148.9 | -0.6 (-0.40%) | 5,785 |
| 17 Mar 2017 | INR | 151.45 | 151.45 | 148.25 | 149.5 | 149.5 | -0.3 (-0.20%) | 3,683 |
| 16 Mar 2017 | INR | 153 | 154 | 142.6 | 149.8 | 149.8 | -0.15 (-0.10%) | 14,876 |
| 15 Mar 2017 | INR | 150.6 | 151.65 | 149.4 | 149.95 | 149.95 | -0.15 (-0.10%) | 1,764 |
| 14 Mar 2017 | INR | 155.7 | 155.7 | 149.9 | 150.1 | 150.1 | -0.35 (-0.23%) | 4,890 |
| 10 Mar 2017 | INR | 152.65 | 152.65 | 150.35 | 150.45 | 150.45 | -1.1 (-0.73%) | 1,804 |
| 9 Mar 2017 | INR | 151.4 | 152.5 | 150.1 | 151.55 | 151.55 | -0.2 (-0.13%) | 2,719 |
| 8 Mar 2017 | INR | 153.95 | 153.95 | 151.5 | 151.75 | 151.75 | -1.2 (-0.78%) | 998 |
| 7 Mar 2017 | INR | 154.55 | 154.55 | 151.15 | 152.95 | 152.95 | -1.6 (-1.04%) | 2,502 |
| 6 Mar 2017 | INR | 155.5 | 157.95 | 154.05 | 154.55 | 154.55 | +0.35 (+0.23%) | 1,479 |
| 3 Mar 2017 | INR | 159 | 159 | 153.15 | 154.2 | 154.2 | -2.05 (-1.31%) | 1,616 |
| 2 Mar 2017 | INR | 163.5 | 164.5 | 155.05 | 156.25 | 156.25 | -5.75 (-3.55%) | 11,821 |
| 1 Mar 2017 | INR | 158 | 166.5 | 156.15 | 162 | 162 | +10.6 (+7.00%) | 29,980 |
| 28 Feb 2017 | INR | 152 | 152 | 150 | 151.4 | 151.4 | +1.25 (+0.83%) | 1,757 |
| 27 Feb 2017 | INR | 154.65 | 154.65 | 149.55 | 150.15 | 150.15 | -3.5 (-2.28%) | 5,974 |
| 23 Feb 2017 | INR | 157.15 | 157.15 | 153.3 | 153.65 | 153.65 | -1.05 (-0.68%) | 1,219 |
| 22 Feb 2017 | INR | 158 | 158.2 | 154.1 | 154.7 | 154.7 | -3.25 (-2.06%) | 6,785 |
| 21 Feb 2017 | INR | 157.5 | 158.9 | 155.75 | 157.95 | 157.95 | +0.55 (+0.35%) | 3,019 |
| 20 Feb 2017 | INR | 154.35 | 159 | 154.35 | 157.4 | 157.4 | +2.9 (+1.88%) | 4,406 |
| 17 Feb 2017 | INR | 154 | 157 | 153.75 | 154.5 | 154.5 | +0.15 (+0.10%) | 1,492 |
