| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 4,230 | 4,325.9 | 4,217.85 | 4,270.7 | 4,270.7 | +51.5 (+1.22%) | 4,365 |
| 31 Mar 2017 | INR | 4,070.05 | 4,251.45 | 4,070.05 | 4,219.2 | 4,219.2 | +142.15 (+3.49%) | 3,876 |
| 30 Mar 2017 | INR | 4,089 | 4,127 | 4,050 | 4,077.05 | 4,077.05 | -24.65 (-0.60%) | 1,156 |
| 29 Mar 2017 | INR | 4,095 | 4,140 | 4,067 | 4,101.7 | 4,101.7 | +33 (+0.81%) | 3,136 |
| 28 Mar 2017 | INR | 4,124.95 | 4,200 | 4,042 | 4,068.7 | 4,068.7 | -35.35 (-0.86%) | 537,137 |
| 27 Mar 2017 | INR | 4,080 | 4,197 | 4,010.1 | 4,104.05 | 4,104.05 | +18.45 (+0.45%) | 55,954 |
| 24 Mar 2017 | INR | 4,000 | 4,105 | 4,000 | 4,085.6 | 4,085.6 | +43.2 (+1.07%) | 2,477 |
| 23 Mar 2017 | INR | 3,959 | 4,117.8 | 3,959 | 4,042.4 | 4,042.4 | +75.25 (+1.90%) | 38,010 |
| 22 Mar 2017 | INR | 3,862 | 4,019 | 3,846 | 3,967.15 | 3,967.15 | +69.7 (+1.79%) | 52,669 |
| 21 Mar 2017 | INR | 3,834.95 | 3,919.95 | 3,810.05 | 3,897.45 | 3,897.45 | +85.8 (+2.25%) | 21,780 |
| 20 Mar 2017 | INR | 3,860 | 3,860 | 3,799 | 3,811.65 | 3,811.65 | -48.35 (-1.25%) | 1,314 |
| 17 Mar 2017 | INR | 3,894.7 | 3,900 | 3,846 | 3,860 | 3,860 | -2.3 (-0.06%) | 7,923 |
| 16 Mar 2017 | INR | 3,890 | 3,925 | 3,859.4 | 3,862.3 | 3,862.3 | -17.25 (-0.44%) | 10,282 |
| 15 Mar 2017 | INR | 3,790 | 3,900 | 3,756 | 3,879.55 | 3,879.55 | +129.2 (+3.45%) | 3,338 |
| 14 Mar 2017 | INR | 3,800 | 3,800 | 3,725 | 3,750.35 | 3,750.35 | -9.6 (-0.26%) | 842 |
| 10 Mar 2017 | INR | 3,780 | 3,810 | 3,750.05 | 3,759.95 | 3,759.95 | +4.15 (+0.11%) | 1,972 |
| 9 Mar 2017 | INR | 3,725 | 3,833.95 | 3,715 | 3,755.8 | 3,755.8 | +25.45 (+0.68%) | 54,250 |
| 8 Mar 2017 | INR | 3,722.05 | 3,745 | 3,714.05 | 3,730.35 | 3,730.35 | +0.35 (+0.01%) | 480 |
| 7 Mar 2017 | INR | 3,723.5 | 3,740 | 3,720 | 3,730 | 3,730 | -21 (-0.56%) | 700 |
| 6 Mar 2017 | INR | 3,748 | 3,755.85 | 3,721.5 | 3,751 | 3,751 | +58.5 (+1.58%) | 639 |
| 3 Mar 2017 | INR | 3,678.55 | 3,713.35 | 3,678.55 | 3,692.5 | 3,692.5 | -12.7 (-0.34%) | 130 |
| 2 Mar 2017 | INR | 3,741 | 3,741 | 3,680 | 3,705.2 | 3,705.2 | -8.5 (-0.23%) | 752 |
| 1 Mar 2017 | INR | 3,660.6 | 3,765 | 3,660.6 | 3,713.7 | 3,713.7 | +51.85 (+1.42%) | 2,156 |
| 28 Feb 2017 | INR | 3,654 | 3,690 | 3,654 | 3,661.85 | 3,661.85 | -7.3 (-0.20%) | 922 |
| 27 Feb 2017 | INR | 3,669 | 3,744 | 3,665 | 3,669.15 | 3,669.15 | +7.6 (+0.21%) | 681 |
| 23 Feb 2017 | INR | 3,673.35 | 3,685 | 3,655.1 | 3,661.55 | 3,661.55 | +14.7 (+0.40%) | 359 |
| 22 Feb 2017 | INR | 3,699 | 3,738.35 | 3,638 | 3,646.85 | 3,646.85 | -27.3 (-0.74%) | 2,818 |
| 21 Feb 2017 | INR | 3,693 | 3,725 | 3,666 | 3,674.15 | 3,674.15 | -18.95 (-0.51%) | 1,187 |
| 20 Feb 2017 | INR | 3,710 | 3,750 | 3,690 | 3,693.1 | 3,693.1 | +5.35 (+0.15%) | 1,950 |
| 17 Feb 2017 | INR | 3,756 | 3,785.1 | 3,675 | 3,687.75 | 3,687.75 | -33.1 (-0.89%) | 3,364 |
