| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,175 | 1,188.75 | 1,161 | 1,182.9 | 1,182.9 | +8.8 (+0.75%) | 57,327 |
| 31 Mar 2017 | INR | 1,180 | 1,184.4 | 1,168.5 | 1,174.1 | 1,174.1 | -6.2 (-0.53%) | 116,328 |
| 30 Mar 2017 | INR | 1,182.1 | 1,190.3 | 1,172.85 | 1,180.3 | 1,180.3 | -1.6 (-0.14%) | 40,347 |
| 29 Mar 2017 | INR | 1,194 | 1,203.95 | 1,176.05 | 1,181.9 | 1,181.9 | -12.2 (-1.02%) | 85,593 |
| 28 Mar 2017 | INR | 1,186 | 1,204.5 | 1,186 | 1,194.1 | 1,194.1 | +11.05 (+0.93%) | 74,775 |
| 27 Mar 2017 | INR | 1,180 | 1,187.45 | 1,172.85 | 1,183.05 | 1,183.05 | +3.55 (+0.30%) | 70,860 |
| 24 Mar 2017 | INR | 1,185 | 1,197.8 | 1,172.35 | 1,179.5 | 1,179.5 | -4.1 (-0.35%) | 75,824 |
| 23 Mar 2017 | INR | 1,159 | 1,189.45 | 1,159 | 1,183.6 | 1,183.6 | +24.8 (+2.14%) | 78,090 |
| 22 Mar 2017 | INR | 1,162 | 1,166.5 | 1,149.95 | 1,158.8 | 1,158.8 | -16.1 (-1.37%) | 60,827 |
| 21 Mar 2017 | INR | 1,178 | 1,184.95 | 1,149.1 | 1,174.9 | 1,174.9 | -3.1 (-0.26%) | 163,545 |
| 20 Mar 2017 | INR | 1,159 | 1,192 | 1,143.8 | 1,178 | 1,178 | +19.8 (+1.71%) | 79,028 |
| 17 Mar 2017 | INR | 1,168 | 1,184 | 1,151.5 | 1,158.2 | 1,158.2 | -0.55 (-0.05%) | 185,837 |
| 16 Mar 2017 | INR | 1,134.85 | 1,175.05 | 1,131.55 | 1,158.75 | 1,158.75 | +24.6 (+2.17%) | 83,337 |
| 15 Mar 2017 | INR | 1,129 | 1,142.05 | 1,125.1 | 1,134.15 | 1,134.15 | +9.5 (+0.84%) | 56,111 |
| 14 Mar 2017 | INR | 1,118.4 | 1,134.75 | 1,104 | 1,124.65 | 1,124.65 | +30.45 (+2.78%) | 154,967 |
| 10 Mar 2017 | INR | 1,082.6 | 1,100 | 1,082.6 | 1,094.2 | 1,094.2 | +6.1 (+0.56%) | 315,982 |
| 9 Mar 2017 | INR | 1,075 | 1,094.5 | 1,067.85 | 1,088.1 | 1,088.1 | +8.95 (+0.83%) | 177,740 |
| 8 Mar 2017 | INR | 1,055 | 1,081.85 | 1,049.45 | 1,079.15 | 1,079.15 | +26.95 (+2.56%) | 129,396 |
| 7 Mar 2017 | INR | 1,036 | 1,054.5 | 1,024.5 | 1,052.2 | 1,052.2 | +16.5 (+1.59%) | 134,243 |
| 6 Mar 2017 | INR | 1,050.4 | 1,057 | 1,028.7 | 1,035.7 | 1,035.7 | -8 (-0.77%) | 103,486 |
| 3 Mar 2017 | INR | 1,048 | 1,055 | 1,025.1 | 1,043.7 | 1,043.7 | -3.7 (-0.35%) | 116,476 |
| 2 Mar 2017 | INR | 1,078.25 | 1,089.95 | 1,020 | 1,047.4 | 1,047.4 | -27.95 (-2.60%) | 217,475 |
| 1 Mar 2017 | INR | 1,111 | 1,129.2 | 1,070.15 | 1,075.35 | 1,075.35 | -31.95 (-2.89%) | 114,744 |
| 28 Feb 2017 | INR | 1,090.05 | 1,118.8 | 1,090.05 | 1,107.3 | 1,107.3 | +18.55 (+1.70%) | 81,767 |
| 27 Feb 2017 | INR | 1,068.15 | 1,102.75 | 1,068.15 | 1,088.75 | 1,088.75 | +20.7 (+1.94%) | 243,875 |
| 23 Feb 2017 | INR | 1,080 | 1,099 | 1,065 | 1,068.05 | 1,068.05 | -11.15 (-1.03%) | 85,351 |
| 22 Feb 2017 | INR | 1,096 | 1,104.5 | 1,068.5 | 1,079.2 | 1,079.2 | -16.45 (-1.50%) | 64,270 |
| 21 Feb 2017 | INR | 1,090.7 | 1,104.9 | 1,086 | 1,095.65 | 1,095.65 | -4.7 (-0.43%) | 50,507 |
| 20 Feb 2017 | INR | 1,088 | 1,110 | 1,052.6 | 1,100.35 | 1,100.35 | +11.5 (+1.06%) | 73,764 |
| 17 Feb 2017 | INR | 1,107.5 | 1,117 | 1,081.65 | 1,088.85 | 1,088.85 | -2.8 (-0.26%) | 137,040 |
