| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,471.75 | 1,498.5 | 1,471.75 | 1,487.25 | 1,487.25 | +24.1 (+1.65%) | 26,071 |
| 31 Mar 2017 | INR | 1,473.55 | 1,490.95 | 1,460.35 | 1,463.15 | 1,463.15 | -16.25 (-1.10%) | 25,341 |
| 30 Mar 2017 | INR | 1,490 | 1,498 | 1,473 | 1,479.4 | 1,479.4 | -7.5 (-0.50%) | 32,829 |
| 29 Mar 2017 | INR | 1,497.75 | 1,502.5 | 1,482 | 1,486.9 | 1,486.9 | -5.45 (-0.37%) | 17,013 |
| 28 Mar 2017 | INR | 1,498 | 1,512.5 | 1,488 | 1,492.35 | 1,492.35 | +4.6 (+0.31%) | 22,555 |
| 27 Mar 2017 | INR | 1,500 | 1,501.45 | 1,483 | 1,487.75 | 1,487.75 | -12.45 (-0.83%) | 18,868 |
| 24 Mar 2017 | INR | 1,506.5 | 1,519 | 1,491.25 | 1,500.2 | 1,500.2 | -4.35 (-0.29%) | 25,087 |
| 23 Mar 2017 | INR | 1,484.4 | 1,519.25 | 1,484 | 1,504.55 | 1,504.55 | +26.5 (+1.79%) | 46,150 |
| 22 Mar 2017 | INR | 1,496 | 1,501.25 | 1,473 | 1,478.05 | 1,478.05 | -24.05 (-1.60%) | 23,265 |
| 21 Mar 2017 | INR | 1,530 | 1,535 | 1,497 | 1,502.1 | 1,502.1 | -22.1 (-1.45%) | 30,944 |
| 20 Mar 2017 | INR | 1,529.9 | 1,545 | 1,517.55 | 1,524.2 | 1,524.2 | +7.45 (+0.49%) | 71,808 |
| 17 Mar 2017 | INR | 1,453.4 | 1,522 | 1,450 | 1,516.75 | 1,516.75 | +71.15 (+4.92%) | 171,021 |
| 16 Mar 2017 | INR | 1,442 | 1,456.9 | 1,439.15 | 1,445.6 | 1,445.6 | +11.7 (+0.82%) | 26,124 |
| 15 Mar 2017 | INR | 1,451.75 | 1,457.5 | 1,430 | 1,433.9 | 1,433.9 | -13.45 (-0.93%) | 19,492 |
| 14 Mar 2017 | INR | 1,467 | 1,480 | 1,441.25 | 1,447.35 | 1,447.35 | +14.05 (+0.98%) | 30,530 |
| 10 Mar 2017 | INR | 1,452.75 | 1,461 | 1,426.25 | 1,433.3 | 1,433.3 | -11.55 (-0.80%) | 24,760 |
| 9 Mar 2017 | INR | 1,442.8 | 1,461.95 | 1,441.9 | 1,444.85 | 1,444.85 | -1.25 (-0.09%) | 22,236 |
| 8 Mar 2017 | INR | 1,465.8 | 1,467 | 1,442 | 1,446.1 | 1,446.1 | -11.4 (-0.78%) | 19,883 |
| 7 Mar 2017 | INR | 1,474 | 1,483 | 1,455.1 | 1,457.5 | 1,457.5 | -12.7 (-0.86%) | 26,977 |
| 6 Mar 2017 | INR | 1,480.75 | 1,497 | 1,460 | 1,470.2 | 1,470.2 | -10.75 (-0.73%) | 35,232 |
| 3 Mar 2017 | INR | 1,475 | 1,492 | 1,473.5 | 1,480.95 | 1,480.95 | -1.45 (-0.10%) | 28,666 |
| 2 Mar 2017 | INR | 1,502.1 | 1,518 | 1,476 | 1,482.4 | 1,482.4 | -12.3 (-0.82%) | 33,837 |
| 1 Mar 2017 | INR | 1,505 | 1,528 | 1,488 | 1,494.7 | 1,494.7 | -6.65 (-0.44%) | 46,114 |
| 28 Feb 2017 | INR | 1,511 | 1,519 | 1,495 | 1,501.35 | 1,501.35 | -8.15 (-0.54%) | 23,343 |
| 27 Feb 2017 | INR | 1,475 | 1,533.2 | 1,472 | 1,509.5 | 1,509.5 | +38 (+2.58%) | 90,880 |
| 23 Feb 2017 | INR | 1,480 | 1,496.7 | 1,466 | 1,471.5 | 1,471.5 | -13.75 (-0.93%) | 35,781 |
| 22 Feb 2017 | INR | 1,508 | 1,518.25 | 1,475 | 1,485.25 | 1,485.25 | -11.5 (-0.77%) | 41,648 |
| 21 Feb 2017 | INR | 1,474 | 1,510.95 | 1,473 | 1,496.75 | 1,496.75 | +24.8 (+1.68%) | 72,415 |
| 20 Feb 2017 | INR | 1,460 | 1,480.5 | 1,458.5 | 1,471.95 | 1,471.95 | +13.3 (+0.91%) | 28,909 |
| 17 Feb 2017 | INR | 1,461 | 1,476 | 1,451 | 1,458.65 | 1,458.65 | -6.85 (-0.47%) | 27,066 |
