| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2017 | INR | 155 | 159.9 | 151.45 | 152.75 | 152.75 | -1.05 (-0.68%) | 501,550 |
| 6 Apr 2017 | INR | 148.7 | 156.8 | 145.5 | 153.8 | 153.8 | +5.05 (+3.39%) | 441,054 |
| 5 Apr 2017 | INR | 145.9 | 152 | 145.9 | 148.75 | 148.75 | +3.45 (+2.37%) | 284,716 |
| 3 Apr 2017 | INR | 143.7 | 148.4 | 143.55 | 145.3 | 145.3 | +3 (+2.11%) | 129,753 |
| 31 Mar 2017 | INR | 142.35 | 143.75 | 141.7 | 142.3 | 142.3 | +0.6 (+0.42%) | 73,799 |
| 30 Mar 2017 | INR | 140.7 | 142.5 | 140.7 | 141.7 | 141.7 | +1.2 (+0.85%) | 51,535 |
| 29 Mar 2017 | INR | 142.4 | 142.75 | 140.1 | 140.5 | 140.5 | -1.2 (-0.85%) | 59,249 |
| 28 Mar 2017 | INR | 142.95 | 144.45 | 141.3 | 141.7 | 141.7 | -0.25 (-0.18%) | 58,962 |
| 27 Mar 2017 | INR | 143 | 144.85 | 141.55 | 141.95 | 141.95 | -0.85 (-0.60%) | 41,161 |
| 24 Mar 2017 | INR | 143.55 | 146.65 | 142.5 | 142.8 | 142.8 | -0.75 (-0.52%) | 64,552 |
| 23 Mar 2017 | INR | 142.2 | 145.9 | 142.2 | 143.55 | 143.55 | +1.9 (+1.34%) | 69,920 |
| 22 Mar 2017 | INR | 141.95 | 143.2 | 141.1 | 141.65 | 141.65 | -1.7 (-1.19%) | 56,371 |
| 21 Mar 2017 | INR | 146.95 | 147 | 142.55 | 143.35 | 143.35 | -2.65 (-1.82%) | 67,439 |
| 20 Mar 2017 | INR | 139.2 | 150.45 | 137.7 | 146 | 146 | +6.95 (+5.00%) | 442,233 |
| 17 Mar 2017 | INR | 142 | 142.8 | 138.5 | 139.05 | 139.05 | -2.35 (-1.66%) | 81,483 |
| 16 Mar 2017 | INR | 137.95 | 142.3 | 137.95 | 141.4 | 141.4 | +4.2 (+3.06%) | 143,732 |
| 15 Mar 2017 | INR | 143.4 | 143.9 | 135.25 | 137.2 | 137.2 | -5.8 (-4.06%) | 245,227 |
| 14 Mar 2017 | INR | 144.9 | 144.9 | 142.5 | 143 | 143 | +1.35 (+0.95%) | 48,162 |
| 10 Mar 2017 | INR | 143.25 | 143.65 | 141.1 | 141.65 | 141.65 | -0.4 (-0.28%) | 31,038 |
| 9 Mar 2017 | INR | 142 | 143.35 | 141.2 | 142.05 | 142.05 | -0.3 (-0.21%) | 36,683 |
| 8 Mar 2017 | INR | 145.2 | 145.3 | 141.5 | 142.35 | 142.35 | -2.55 (-1.76%) | 77,343 |
| 7 Mar 2017 | INR | 146.4 | 146.4 | 144.6 | 144.9 | 144.9 | -0.9 (-0.62%) | 35,271 |
| 6 Mar 2017 | INR | 146.3 | 148.5 | 144 | 145.8 | 145.8 | +0.35 (+0.24%) | 157,640 |
| 3 Mar 2017 | INR | 145 | 147 | 144 | 145.45 | 145.45 | +0.15 (+0.10%) | 48,086 |
| 2 Mar 2017 | INR | 148.4 | 150.9 | 144.85 | 145.3 | 145.3 | -2.2 (-1.49%) | 87,081 |
| 1 Mar 2017 | INR | 148.85 | 149.75 | 147.2 | 147.5 | 147.5 | -0.25 (-0.17%) | 54,017 |
| 28 Feb 2017 | INR | 148.4 | 151.6 | 147.5 | 147.75 | 147.75 | -0.45 (-0.30%) | 103,689 |
| 27 Feb 2017 | INR | 147.05 | 153 | 147.05 | 148.2 | 148.2 | -0.05 (-0.03%) | 100,597 |
| 23 Feb 2017 | INR | 149.3 | 150.5 | 147.1 | 148.25 | 148.25 | -1 (-0.67%) | 56,064 |
| 22 Feb 2017 | INR | 150.6 | 153.5 | 148.4 | 149.25 | 149.25 | -0.5 (-0.33%) | 315,447 |
