| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | INR | 110.95 | 117.8 | 109.75 | 115.3 | 115.3 | +6.05 (+5.54%) | 168,176 |
| 7 Apr 2017 | INR | 109.15 | 110.05 | 108.5 | 109.25 | 109.25 | +0.15 (+0.14%) | 80,244 |
| 6 Apr 2017 | INR | 112.35 | 112.7 | 108.5 | 109.1 | 109.1 | -3.25 (-2.89%) | 56,875 |
| 5 Apr 2017 | INR | 110 | 114.25 | 110 | 112.35 | 112.35 | +2.65 (+2.42%) | 133,186 |
| 3 Apr 2017 | INR | 106.9 | 112.7 | 106.9 | 109.7 | 109.7 | +3.55 (+3.34%) | 161,003 |
| 31 Mar 2017 | INR | 107.95 | 108 | 105 | 106.15 | 106.15 | -1.7 (-1.58%) | 66,141 |
| 30 Mar 2017 | INR | 107.75 | 109.2 | 106 | 107.85 | 107.85 | +1.9 (+1.79%) | 80,118 |
| 29 Mar 2017 | INR | 105.9 | 109.75 | 105 | 105.95 | 105.95 | +0.9 (+0.86%) | 93,636 |
| 28 Mar 2017 | INR | 107.75 | 107.75 | 104 | 105.05 | 105.05 | -0.45 (-0.43%) | 89,532 |
| 27 Mar 2017 | INR | 105.95 | 107 | 104.65 | 105.5 | 105.5 | +0.4 (+0.38%) | 55,592 |
| 24 Mar 2017 | INR | 104 | 107.25 | 102.75 | 105.1 | 105.1 | +1.3 (+1.25%) | 95,795 |
| 23 Mar 2017 | INR | 106.25 | 106.3 | 103.25 | 103.8 | 103.8 | -1.55 (-1.47%) | 65,909 |
| 22 Mar 2017 | INR | 107.3 | 107.6 | 105 | 105.35 | 105.35 | -2.6 (-2.41%) | 72,712 |
| 21 Mar 2017 | INR | 109.95 | 110 | 107.1 | 107.95 | 107.95 | -1.8 (-1.64%) | 65,804 |
| 20 Mar 2017 | INR | 113 | 113.05 | 109.1 | 109.75 | 109.75 | -2.55 (-2.27%) | 67,908 |
| 17 Mar 2017 | INR | 109.1 | 114 | 109 | 112.3 | 112.3 | +2.2 (+2.00%) | 144,511 |
| 16 Mar 2017 | INR | 109 | 111.15 | 108.1 | 110.1 | 110.1 | +1.2 (+1.10%) | 72,302 |
| 15 Mar 2017 | INR | 108.55 | 110 | 108.05 | 108.9 | 108.9 | +0.35 (+0.32%) | 58,651 |
| 14 Mar 2017 | INR | 111.05 | 112.65 | 108 | 108.55 | 108.55 | -2.8 (-2.51%) | 60,858 |
| 10 Mar 2017 | INR | 112.45 | 112.7 | 108.55 | 111.35 | 111.35 | +1.7 (+1.55%) | 61,386 |
| 9 Mar 2017 | INR | 111.05 | 111.05 | 108.5 | 109.65 | 109.65 | -2.3 (-2.05%) | 61,813 |
| 8 Mar 2017 | INR | 110.7 | 112.9 | 107.7 | 111.95 | 111.95 | +3.4 (+3.13%) | 111,109 |
| 7 Mar 2017 | INR | 113.45 | 113.45 | 108 | 108.55 | 108.55 | -3.95 (-3.51%) | 63,276 |
| 6 Mar 2017 | INR | 108.95 | 113.5 | 108.3 | 112.5 | 112.5 | +4.5 (+4.17%) | 63,797 |
| 3 Mar 2017 | INR | 109 | 109 | 105.25 | 108 | 108 | -0.45 (-0.41%) | 64,387 |
| 2 Mar 2017 | INR | 113 | 113 | 108.2 | 108.45 | 108.45 | -1.85 (-1.68%) | 56,802 |
| 1 Mar 2017 | INR | 110 | 111.4 | 108.2 | 110.3 | 110.3 | +0.75 (+0.68%) | 70,544 |
| 28 Feb 2017 | INR | 112 | 113.5 | 108 | 109.55 | 109.55 | -1.6 (-1.44%) | 65,961 |
| 27 Feb 2017 | INR | 113.95 | 113.95 | 110 | 111.15 | 111.15 | -1.85 (-1.64%) | 62,020 |
| 23 Feb 2017 | INR | 116.8 | 118 | 112 | 113 | 113 | -3.25 (-2.80%) | 122,178 |
