| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 2,760 | 2,760 | 2,705.55 | 2,724.35 | 2,724.35 | -10.85 (-0.40%) | 1,396 |
| 31 Mar 2017 | INR | 2,726.25 | 2,744 | 2,705.55 | 2,735.2 | 2,735.2 | +12.5 (+0.46%) | 1,257 |
| 30 Mar 2017 | INR | 2,691.9 | 2,755 | 2,681.1 | 2,722.7 | 2,722.7 | +35.2 (+1.31%) | 740 |
| 29 Mar 2017 | INR | 2,713 | 2,713 | 2,685.1 | 2,687.5 | 2,687.5 | -14.6 (-0.54%) | 690 |
| 28 Mar 2017 | INR | 2,735 | 2,743.9 | 2,686 | 2,702.1 | 2,702.1 | -35.4 (-1.29%) | 2,187 |
| 27 Mar 2017 | INR | 2,750 | 2,751.9 | 2,720 | 2,737.5 | 2,737.5 | -16.85 (-0.61%) | 520 |
| 24 Mar 2017 | INR | 2,768.05 | 2,768.05 | 2,733.1 | 2,754.35 | 2,754.35 | -1.7 (-0.06%) | 1,588 |
| 23 Mar 2017 | INR | 2,730 | 2,763.5 | 2,725 | 2,756.05 | 2,756.05 | +0.45 (+0.02%) | 2,062 |
| 22 Mar 2017 | INR | 2,753 | 2,761.05 | 2,720 | 2,755.6 | 2,755.6 | +3.1 (+0.11%) | 875 |
| 21 Mar 2017 | INR | 2,750.1 | 2,765 | 2,740 | 2,752.5 | 2,752.5 | +0.05 (+0.0%) | 2,146 |
| 20 Mar 2017 | INR | 2,750 | 2,758.95 | 2,722 | 2,752.45 | 2,752.45 | -3.9 (-0.14%) | 1,431 |
| 17 Mar 2017 | INR | 2,760 | 2,762 | 2,725 | 2,756.35 | 2,756.35 | +15.05 (+0.55%) | 1,386 |
| 16 Mar 2017 | INR | 2,700 | 2,770 | 2,690 | 2,741.3 | 2,741.3 | +38.95 (+1.44%) | 4,589 |
| 15 Mar 2017 | INR | 2,698 | 2,707 | 2,680 | 2,702.35 | 2,702.35 | +7.2 (+0.27%) | 1,759 |
| 14 Mar 2017 | INR | 2,719.9 | 2,720 | 2,680 | 2,695.15 | 2,695.15 | -4.45 (-0.16%) | 1,870 |
| 10 Mar 2017 | INR | 2,711 | 2,711 | 2,688 | 2,699.6 | 2,699.6 | +6.25 (+0.23%) | 999 |
| 9 Mar 2017 | INR | 2,700 | 2,707 | 2,684 | 2,693.35 | 2,693.35 | -3.85 (-0.14%) | 1,195 |
| 8 Mar 2017 | INR | 2,707.95 | 2,710 | 2,681 | 2,697.2 | 2,697.2 | +4.65 (+0.17%) | 1,102 |
| 7 Mar 2017 | INR | 2,699.9 | 2,718 | 2,685 | 2,692.55 | 2,692.55 | +1.55 (+0.06%) | 2,197 |
| 6 Mar 2017 | INR | 2,749 | 2,749 | 2,670 | 2,691 | 2,691 | -14.3 (-0.53%) | 1,025 |
| 3 Mar 2017 | INR | 2,697.05 | 2,710.3 | 2,680 | 2,705.3 | 2,705.3 | +16.55 (+0.62%) | 1,003 |
| 2 Mar 2017 | INR | 2,683 | 2,696.1 | 2,675 | 2,688.75 | 2,688.75 | +5.75 (+0.21%) | 847 |
| 1 Mar 2017 | INR | 2,691 | 2,700 | 2,676.25 | 2,683 | 2,683 | +8.55 (+0.32%) | 9,307 |
| 28 Feb 2017 | INR | 2,673 | 2,745 | 2,666.05 | 2,674.45 | 2,674.45 | +1.75 (+0.07%) | 644 |
| 27 Feb 2017 | INR | 2,678.2 | 2,691.95 | 2,660 | 2,672.7 | 2,672.7 | +6.3 (+0.24%) | 601 |
| 23 Feb 2017 | INR | 2,688.75 | 2,688.75 | 2,660 | 2,666.4 | 2,666.4 | -7.6 (-0.28%) | 929 |
| 22 Feb 2017 | INR | 2,683.3 | 2,694.95 | 2,665 | 2,674 | 2,674 | -9.4 (-0.35%) | 1,678 |
| 21 Feb 2017 | INR | 2,681.15 | 2,695 | 2,672 | 2,683.4 | 2,683.4 | +2.25 (+0.08%) | 1,302 |
| 20 Feb 2017 | INR | 2,701 | 2,705.05 | 2,667 | 2,681.15 | 2,681.15 | -4.55 (-0.17%) | 1,284 |
| 17 Feb 2017 | INR | 2,692 | 2,692 | 2,671 | 2,685.7 | 2,685.7 | +19.65 (+0.74%) | 3,827 |
