| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,919.95 | 1,965 | 1,919.95 | 1,961.05 | 1,961.05 | +56.15 (+2.95%) | 1,859 |
| 31 Mar 2017 | INR | 1,860.1 | 1,915.9 | 1,860.1 | 1,904.9 | 1,904.9 | +42.8 (+2.30%) | 2,340 |
| 30 Mar 2017 | INR | 1,801.1 | 1,885 | 1,801 | 1,862.1 | 1,862.1 | +65.7 (+3.66%) | 3,540 |
| 29 Mar 2017 | INR | 1,801.2 | 1,817.95 | 1,769.95 | 1,796.4 | 1,796.4 | +5.1 (+0.28%) | 3,249 |
| 28 Mar 2017 | INR | 1,805 | 1,820 | 1,779.7 | 1,791.3 | 1,791.3 | -2.85 (-0.16%) | 4,787 |
| 27 Mar 2017 | INR | 1,763.85 | 1,811.65 | 1,763.85 | 1,794.15 | 1,794.15 | +29.7 (+1.68%) | 4,874 |
| 24 Mar 2017 | INR | 1,740 | 1,800 | 1,680.7 | 1,764.45 | 1,764.45 | +35.05 (+2.03%) | 7,374 |
| 23 Mar 2017 | INR | 1,643.95 | 1,862.25 | 1,642.5 | 1,729.4 | 1,729.4 | +87.8 (+5.35%) | 20,175 |
| 22 Mar 2017 | INR | 1,601.05 | 1,648 | 1,595 | 1,641.6 | 1,641.6 | +33.6 (+2.09%) | 1,711 |
| 21 Mar 2017 | INR | 1,598.25 | 1,618.4 | 1,590 | 1,608 | 1,608 | +14.25 (+0.89%) | 3,833 |
| 20 Mar 2017 | INR | 1,600 | 1,605 | 1,587 | 1,593.75 | 1,593.75 | -2.1 (-0.13%) | 2,573 |
| 17 Mar 2017 | INR | 1,612 | 1,612 | 1,583 | 1,595.85 | 1,595.85 | -3.7 (-0.23%) | 3,176 |
| 16 Mar 2017 | INR | 1,610 | 1,610 | 1,596.1 | 1,599.55 | 1,599.55 | -5 (-0.31%) | 1,871 |
| 15 Mar 2017 | INR | 1,625 | 1,625 | 1,596.1 | 1,604.55 | 1,604.55 | -9.7 (-0.60%) | 2,357 |
| 14 Mar 2017 | INR | 1,614 | 1,631.95 | 1,600.05 | 1,614.25 | 1,614.25 | +17.55 (+1.10%) | 2,633 |
| 10 Mar 2017 | INR | 1,610 | 1,610 | 1,581.95 | 1,596.7 | 1,596.7 | +8.45 (+0.53%) | 936 |
| 9 Mar 2017 | INR | 1,605.6 | 1,607.4 | 1,570.65 | 1,588.25 | 1,588.25 | -21.35 (-1.33%) | 15,732 |
| 8 Mar 2017 | INR | 1,586 | 1,620 | 1,575.7 | 1,609.6 | 1,609.6 | +13.7 (+0.86%) | 2,538 |
| 7 Mar 2017 | INR | 1,581.8 | 1,610 | 1,561 | 1,595.9 | 1,595.9 | +15.75 (+1.00%) | 1,376 |
| 6 Mar 2017 | INR | 1,545 | 1,586.95 | 1,545 | 1,580.15 | 1,580.15 | +41.05 (+2.67%) | 861 |
| 3 Mar 2017 | INR | 1,530 | 1,545 | 1,518.3 | 1,539.1 | 1,539.1 | +23.05 (+1.52%) | 886 |
| 2 Mar 2017 | INR | 1,533 | 1,547 | 1,510 | 1,516.05 | 1,516.05 | -17.85 (-1.16%) | 1,122 |
| 1 Mar 2017 | INR | 1,520 | 1,543 | 1,509.95 | 1,533.9 | 1,533.9 | +26.7 (+1.77%) | 741 |
| 28 Feb 2017 | INR | 1,495.05 | 1,523.95 | 1,488.65 | 1,507.2 | 1,507.2 | +6.1 (+0.41%) | 1,731 |
| 27 Feb 2017 | INR | 1,510 | 1,510 | 1,495.35 | 1,501.1 | 1,501.1 | -8.85 (-0.59%) | 1,349 |
| 23 Feb 2017 | INR | 1,485 | 1,518.4 | 1,481 | 1,509.95 | 1,509.95 | +23.45 (+1.58%) | 2,702 |
| 22 Feb 2017 | INR | 1,470.35 | 1,499.7 | 1,450 | 1,486.5 | 1,486.5 | +9.95 (+0.67%) | 1,323 |
| 21 Feb 2017 | INR | 1,479.2 | 1,485.95 | 1,470 | 1,476.55 | 1,476.55 | -2.7 (-0.18%) | 1,626 |
| 20 Feb 2017 | INR | 1,487 | 1,494.85 | 1,466.45 | 1,479.25 | 1,479.25 | -12.15 (-0.81%) | 462 |
| 17 Feb 2017 | INR | 1,474.55 | 1,496.2 | 1,472.05 | 1,491.4 | 1,491.4 | +17.05 (+1.16%) | 535 |
