| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 4,640.05 | 4,775.8 | 4,632 | 4,751.25 | 4,751.25 | +112.4 (+2.42%) | 562 |
| 31 Mar 2017 | INR | 4,580.95 | 4,638.85 | 4,570 | 4,638.85 | 4,638.85 | +79.25 (+1.74%) | 322 |
| 30 Mar 2017 | INR | 4,603.9 | 4,650 | 4,551 | 4,559.6 | 4,559.6 | -15.9 (-0.35%) | 261 |
| 29 Mar 2017 | INR | 4,625.4 | 4,625.4 | 4,551.55 | 4,575.5 | 4,575.5 | -34.55 (-0.75%) | 717 |
| 28 Mar 2017 | INR | 4,663.45 | 4,663.45 | 4,590 | 4,610.05 | 4,610.05 | +1.3 (+0.03%) | 148 |
| 27 Mar 2017 | INR | 4,665 | 4,665 | 4,586.55 | 4,608.75 | 4,608.75 | -65.7 (-1.41%) | 413 |
| 24 Mar 2017 | INR | 4,754.15 | 4,787.4 | 4,651.1 | 4,674.45 | 4,674.45 | -122.95 (-2.56%) | 647 |
| 23 Mar 2017 | INR | 4,527 | 4,825 | 4,527 | 4,797.4 | 4,797.4 | +288.65 (+6.40%) | 2,012 |
| 22 Mar 2017 | INR | 4,485 | 4,528.9 | 4,485 | 4,508.75 | 4,508.75 | +4.75 (+0.11%) | 863 |
| 21 Mar 2017 | INR | 4,518 | 4,518.85 | 4,490 | 4,504 | 4,504 | +4.15 (+0.09%) | 129 |
| 20 Mar 2017 | INR | 4,499.9 | 4,519 | 4,480.2 | 4,499.85 | 4,499.85 | +20.2 (+0.45%) | 20,126 |
| 17 Mar 2017 | INR | 4,569.25 | 4,575.85 | 4,425 | 4,479.65 | 4,479.65 | -113.2 (-2.46%) | 1,324 |
| 16 Mar 2017 | INR | 4,500 | 4,620 | 4,500 | 4,592.85 | 4,592.85 | +102.4 (+2.28%) | 367 |
| 15 Mar 2017 | INR | 4,455 | 4,510 | 4,455 | 4,490.45 | 4,490.45 | +20.45 (+0.46%) | 3,780 |
| 14 Mar 2017 | INR | 4,501.35 | 4,506.3 | 4,366.05 | 4,470 | 4,470 | -10 (-0.22%) | 1,302 |
| 10 Mar 2017 | INR | 4,431.95 | 4,492.85 | 4,430 | 4,480 | 4,480 | +30 (+0.67%) | 132 |
| 9 Mar 2017 | INR | 4,437.05 | 4,455 | 4,436.55 | 4,450 | 4,450 | 0.0 (0.0%) | 64,066 |
| 8 Mar 2017 | INR | 4,478.9 | 4,480 | 4,448.3 | 4,450 | 4,450 | -30 (-0.67%) | 76 |
| 7 Mar 2017 | INR | 4,499 | 4,499 | 4,450 | 4,480 | 4,480 | -2.65 (-0.06%) | 273 |
| 6 Mar 2017 | INR | 4,500 | 4,500 | 4,467.25 | 4,482.65 | 4,482.65 | +6.95 (+0.16%) | 343 |
| 3 Mar 2017 | INR | 4,440.3 | 4,499.95 | 4,436.5 | 4,475.7 | 4,475.7 | +44.9 (+1.01%) | 55 |
| 2 Mar 2017 | INR | 4,475 | 4,485 | 4,390 | 4,430.8 | 4,430.8 | -33.35 (-0.75%) | 1,440 |
| 1 Mar 2017 | INR | 4,455.05 | 4,489.95 | 4,428.45 | 4,464.15 | 4,464.15 | -18.2 (-0.41%) | 50,522 |
| 28 Feb 2017 | INR | 4,511.25 | 4,512 | 4,465.1 | 4,482.35 | 4,482.35 | -16.5 (-0.37%) | 166 |
| 27 Feb 2017 | INR | 4,526.75 | 4,540 | 4,490 | 4,498.85 | 4,498.85 | -21.25 (-0.47%) | 133,034 |
| 23 Feb 2017 | INR | 4,515.05 | 4,547 | 4,501 | 4,520.1 | 4,520.1 | -3.25 (-0.07%) | 258 |
| 22 Feb 2017 | INR | 4,549.95 | 4,551 | 4,499.95 | 4,523.35 | 4,523.35 | -19.95 (-0.44%) | 322 |
| 21 Feb 2017 | INR | 4,508.45 | 4,729.55 | 4,477.85 | 4,543.3 | 4,543.3 | +51.85 (+1.15%) | 674 |
| 20 Feb 2017 | INR | 4,469.5 | 4,525 | 4,469.5 | 4,491.45 | 4,491.45 | -8.55 (-0.19%) | 391 |
| 17 Feb 2017 | INR | 4,498.4 | 4,500 | 4,470 | 4,500 | 4,500 | +54.8 (+1.23%) | 81 |
