| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 186.55 | 190.41 | 181.03 | 186.16 | 186.16 | +1.51 (+0.82%) | 323,942 |
| 3 Apr 2017 | INR | 178.69 | 185.92 | 174.09 | 184.65 | 184.65 | +5.04 (+2.81%) | 220,952 |
| 31 Mar 2017 | INR | 171.95 | 183.67 | 170.14 | 179.61 | 179.61 | +8.79 (+5.15%) | 406,967 |
| 30 Mar 2017 | INR | 170.92 | 172.97 | 169.5 | 170.82 | 170.82 | +2.83 (+1.68%) | 89,109 |
| 29 Mar 2017 | INR | 171.7 | 175.85 | 167.06 | 167.99 | 167.99 | -3.27 (-1.91%) | 94,732 |
| 28 Mar 2017 | INR | 172.78 | 174.68 | 168.62 | 171.26 | 171.26 | +0.73 (+0.43%) | 193,969 |
| 27 Mar 2017 | INR | 169.45 | 173.7 | 166.08 | 170.53 | 170.53 | +0.83 (+0.49%) | 209,371 |
| 24 Mar 2017 | INR | 160.71 | 173.9 | 159.49 | 169.7 | 169.7 | +11.09 (+6.99%) | 979,026 |
| 23 Mar 2017 | INR | 150.35 | 161.2 | 148.64 | 158.61 | 158.61 | +10.31 (+6.95%) | 616,935 |
| 22 Mar 2017 | INR | 149.57 | 151.18 | 147.08 | 148.3 | 148.3 | -2.49 (-1.65%) | 16,397 |
| 21 Mar 2017 | INR | 152.65 | 154.31 | 148.74 | 150.79 | 150.79 | -3.57 (-2.31%) | 29,427 |
| 20 Mar 2017 | INR | 152.41 | 155.09 | 151.53 | 154.36 | 154.36 | +2.74 (+1.81%) | 43,926 |
| 17 Mar 2017 | INR | 154.26 | 155.19 | 150.45 | 151.62 | 151.62 | -1.62 (-1.06%) | 65,843 |
| 16 Mar 2017 | INR | 151.58 | 157.19 | 149.48 | 153.24 | 153.24 | +2.15 (+1.42%) | 163,498 |
| 15 Mar 2017 | INR | 144.54 | 153.87 | 143.32 | 151.09 | 151.09 | +10.26 (+7.29%) | 333,470 |
| 14 Mar 2017 | INR | 142.34 | 145.08 | 137.95 | 140.83 | 140.83 | +2.1 (+1.51%) | 587,262 |
| 10 Mar 2017 | INR | 139.71 | 140.24 | 137.75 | 138.73 | 138.73 | -0.49 (-0.35%) | 32,171 |
| 9 Mar 2017 | INR | 141.22 | 141.61 | 137.75 | 139.22 | 139.22 | -2 (-1.42%) | 16,448 |
| 8 Mar 2017 | INR | 140.63 | 141.66 | 139.8 | 141.22 | 141.22 | +0.64 (+0.46%) | 36,748 |
| 7 Mar 2017 | INR | 143.47 | 143.52 | 139.8 | 140.58 | 140.58 | -0.54 (-0.38%) | 22,469 |
| 6 Mar 2017 | INR | 141.61 | 143.37 | 139.41 | 141.12 | 141.12 | -0.1 (-0.07%) | 31,680 |
| 3 Mar 2017 | INR | 143.61 | 143.61 | 139.71 | 141.22 | 141.22 | +0.54 (+0.38%) | 18,297 |
| 2 Mar 2017 | INR | 144.59 | 145.42 | 139.95 | 140.68 | 140.68 | -2.93 (-2.04%) | 29,829 |
| 1 Mar 2017 | INR | 142.69 | 144.54 | 142 | 143.61 | 143.61 | +0.39 (+0.27%) | 80,170 |
| 28 Feb 2017 | INR | 143.61 | 144.69 | 142.64 | 143.22 | 143.22 | -0.25 (-0.17%) | 14,141 |
| 27 Feb 2017 | INR | 144.25 | 144.3 | 141.76 | 143.47 | 143.47 | +1.03 (+0.72%) | 13,378 |
| 23 Feb 2017 | INR | 143.76 | 144.3 | 141.66 | 142.44 | 142.44 | -0.88 (-0.61%) | 23,988 |
| 22 Feb 2017 | INR | 145.08 | 146.5 | 142.93 | 143.32 | 143.32 | -1.03 (-0.71%) | 47,518 |
| 21 Feb 2017 | INR | 143.86 | 148.5 | 143.37 | 144.35 | 144.35 | +0.1 (+0.07%) | 94,933 |
| 20 Feb 2017 | INR | 144.64 | 147.03 | 143.22 | 144.25 | 144.25 | -0.34 (-0.24%) | 53,769 |
