| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,027.1 | 1,030.5 | 1,006.55 | 1,009.45 | 1,009.45 | -11.35 (-1.11%) | 157,467 |
| 31 Mar 2017 | INR | 1,026 | 1,028.8 | 1,009.8 | 1,020.8 | 1,020.8 | -3.7 (-0.36%) | 316,705 |
| 30 Mar 2017 | INR | 1,034.2 | 1,035.85 | 1,020.1 | 1,024.5 | 1,024.5 | -6.85 (-0.66%) | 139,022 |
| 29 Mar 2017 | INR | 1,035 | 1,040.5 | 1,025.85 | 1,031.35 | 1,031.35 | -3.75 (-0.36%) | 341,718 |
| 28 Mar 2017 | INR | 1,026.25 | 1,038.75 | 1,026.25 | 1,035.1 | 1,035.1 | +6.3 (+0.61%) | 71,188 |
| 27 Mar 2017 | INR | 1,033 | 1,041.95 | 1,024.3 | 1,028.8 | 1,028.8 | -3 (-0.29%) | 250,667 |
| 24 Mar 2017 | INR | 1,040.4 | 1,043.95 | 1,026 | 1,031.8 | 1,031.8 | -8.8 (-0.85%) | 138,729 |
| 23 Mar 2017 | INR | 1,028 | 1,042.55 | 1,026.55 | 1,040.6 | 1,040.6 | +12.8 (+1.25%) | 107,188 |
| 22 Mar 2017 | INR | 1,020 | 1,039 | 1,020 | 1,027.8 | 1,027.8 | -4.2 (-0.41%) | 116,068 |
| 21 Mar 2017 | INR | 1,021 | 1,034.8 | 1,018.9 | 1,032 | 1,032 | +11.4 (+1.12%) | 101,168 |
| 20 Mar 2017 | INR | 1,029 | 1,029 | 1,015.9 | 1,020.6 | 1,020.6 | -19.4 (-1.87%) | 137,062 |
| 17 Mar 2017 | INR | 1,035 | 1,042.5 | 1,020.45 | 1,040 | 1,040 | +11.5 (+1.12%) | 111,037 |
| 16 Mar 2017 | INR | 1,012 | 1,032 | 1,012 | 1,028.5 | 1,028.5 | +16.4 (+1.62%) | 103,395 |
| 15 Mar 2017 | INR | 1,035 | 1,035 | 1,008 | 1,012.1 | 1,012.1 | -22.9 (-2.21%) | 111,851 |
| 14 Mar 2017 | INR | 1,032.5 | 1,041.75 | 1,023.65 | 1,035 | 1,035 | +14.9 (+1.46%) | 169,244 |
| 10 Mar 2017 | INR | 1,011.7 | 1,027.5 | 1,011.7 | 1,020.1 | 1,020.1 | +8.5 (+0.84%) | 169,675 |
| 9 Mar 2017 | INR | 1,007.25 | 1,013 | 999 | 1,011.6 | 1,011.6 | +4.35 (+0.43%) | 92,280 |
| 8 Mar 2017 | INR | 1,020 | 1,020 | 1,004.25 | 1,007.25 | 1,007.25 | -12.45 (-1.22%) | 112,606 |
| 7 Mar 2017 | INR | 1,024 | 1,025.5 | 1,015 | 1,019.7 | 1,019.7 | -14.15 (-1.37%) | 119,466 |
| 6 Mar 2017 | INR | 1,019.8 | 1,035.9 | 1,018 | 1,033.85 | 1,033.85 | +2.7 (+0.26%) | 155,040 |
| 3 Mar 2017 | INR | 1,010.1 | 1,034.25 | 1,000.5 | 1,031.15 | 1,031.15 | +10.5 (+1.03%) | 186,408 |
| 2 Mar 2017 | INR | 1,025 | 1,027.9 | 1,016.1 | 1,020.65 | 1,020.65 | -4.35 (-0.42%) | 96,218 |
| 1 Mar 2017 | INR | 1,014.6 | 1,026.2 | 1,011.8 | 1,025 | 1,025 | +12.7 (+1.25%) | 152,690 |
| 28 Feb 2017 | INR | 1,011 | 1,021.85 | 1,009 | 1,012.3 | 1,012.3 | -0.45 (-0.04%) | 80,872 |
| 27 Feb 2017 | INR | 1,005.5 | 1,022.45 | 1,005.5 | 1,012.75 | 1,012.75 | +3.7 (+0.37%) | 153,815 |
| 23 Feb 2017 | INR | 991 | 1,019.9 | 991 | 1,009.05 | 1,009.05 | +17.2 (+1.73%) | 201,473 |
| 22 Feb 2017 | INR | 1,012.7 | 1,015 | 988.25 | 991.85 | 991.85 | -21.1 (-2.08%) | 164,123 |
| 21 Feb 2017 | INR | 1,020 | 1,024.8 | 1,000.1 | 1,012.95 | 1,012.95 | +1.25 (+0.12%) | 263,663 |
| 20 Feb 2017 | INR | 998.9 | 1,028.1 | 993.5 | 1,011.7 | 1,011.7 | +12 (+1.20%) | 134,042 |
| 17 Feb 2017 | INR | 1,011.9 | 1,012.05 | 993.4 | 999.7 | 999.7 | -12.2 (-1.21%) | 157,562 |
