| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,075 | 1,100.95 | 1,068.55 | 1,091.1 | 1,091.1 | +19.9 (+1.86%) | 50,746 |
| 31 Mar 2017 | INR | 1,069 | 1,076.5 | 1,060 | 1,071.2 | 1,071.2 | +1.95 (+0.18%) | 82,417 |
| 30 Mar 2017 | INR | 1,073 | 1,073.9 | 1,062.8 | 1,069.25 | 1,069.25 | +1.1 (+0.10%) | 70,402 |
| 29 Mar 2017 | INR | 1,060 | 1,078.85 | 1,059.3 | 1,068.15 | 1,068.15 | +10.5 (+0.99%) | 138,158 |
| 28 Mar 2017 | INR | 1,048 | 1,063 | 1,048 | 1,057.65 | 1,057.65 | +13.75 (+1.32%) | 46,210 |
| 27 Mar 2017 | INR | 1,066 | 1,066 | 1,040 | 1,043.9 | 1,043.9 | -22.1 (-2.07%) | 85,223 |
| 24 Mar 2017 | INR | 1,062 | 1,073.75 | 1,062 | 1,066 | 1,066 | +4.4 (+0.41%) | 64,026 |
| 23 Mar 2017 | INR | 1,060.5 | 1,070.65 | 1,055.15 | 1,061.6 | 1,061.6 | +1.6 (+0.15%) | 121,351 |
| 22 Mar 2017 | INR | 1,064 | 1,064 | 1,050 | 1,060 | 1,060 | -7.45 (-0.70%) | 90,665 |
| 21 Mar 2017 | INR | 1,084 | 1,084.9 | 1,064 | 1,067.45 | 1,067.45 | -10.4 (-0.96%) | 62,576 |
| 20 Mar 2017 | INR | 1,092 | 1,092 | 1,067 | 1,077.85 | 1,077.85 | -0.15 (-0.01%) | 45,146 |
| 17 Mar 2017 | INR | 1,088 | 1,100 | 1,074.95 | 1,078 | 1,078 | -9.6 (-0.88%) | 56,949 |
| 16 Mar 2017 | INR | 1,068.75 | 1,090 | 1,068.75 | 1,087.6 | 1,087.6 | +23.7 (+2.23%) | 90,076 |
| 15 Mar 2017 | INR | 1,069 | 1,074.25 | 1,060.7 | 1,063.9 | 1,063.9 | -5.2 (-0.49%) | 61,964 |
| 14 Mar 2017 | INR | 1,043 | 1,077.5 | 1,041.45 | 1,069.1 | 1,069.1 | +39.2 (+3.81%) | 253,029 |
| 10 Mar 2017 | INR | 1,032 | 1,037.5 | 1,026.8 | 1,029.9 | 1,029.9 | -1.2 (-0.12%) | 245,501 |
| 9 Mar 2017 | INR | 1,025 | 1,040.2 | 1,025 | 1,031.1 | 1,031.1 | +8.9 (+0.87%) | 52,911 |
| 8 Mar 2017 | INR | 1,024 | 1,034 | 1,016 | 1,022.2 | 1,022.2 | -0.65 (-0.06%) | 42,940 |
| 7 Mar 2017 | INR | 1,028 | 1,030.6 | 1,021 | 1,022.85 | 1,022.85 | -3.9 (-0.38%) | 23,854 |
| 6 Mar 2017 | INR | 1,015 | 1,032.05 | 1,015 | 1,026.75 | 1,026.75 | +12.25 (+1.21%) | 127,296 |
| 3 Mar 2017 | INR | 1,027.9 | 1,027.9 | 1,007 | 1,014.5 | 1,014.5 | -13.8 (-1.34%) | 53,730 |
| 2 Mar 2017 | INR | 1,032 | 1,043.9 | 1,025.5 | 1,028.3 | 1,028.3 | -2.5 (-0.24%) | 101,072 |
| 1 Mar 2017 | INR | 1,029 | 1,039.4 | 1,026.3 | 1,030.8 | 1,030.8 | +6.35 (+0.62%) | 99,145 |
| 28 Feb 2017 | INR | 1,001.7 | 1,025.9 | 999.3 | 1,024.45 | 1,024.45 | +22.9 (+2.29%) | 77,812 |
| 27 Feb 2017 | INR | 1,014.9 | 1,017.95 | 999.5 | 1,001.55 | 1,001.55 | -7.25 (-0.72%) | 55,868 |
| 23 Feb 2017 | INR | 1,028 | 1,030 | 1,006.1 | 1,008.8 | 1,008.8 | -11.25 (-1.10%) | 82,079 |
| 22 Feb 2017 | INR | 991 | 1,027 | 991 | 1,020.05 | 1,020.05 | +28.9 (+2.92%) | 181,045 |
| 21 Feb 2017 | INR | 980 | 994 | 977.7 | 991.15 | 991.15 | +15.75 (+1.61%) | 63,268 |
| 20 Feb 2017 | INR | 963 | 980 | 954 | 975.4 | 975.4 | +14.45 (+1.50%) | 323,425 |
| 17 Feb 2017 | INR | 974.95 | 974.95 | 957 | 960.95 | 960.95 | -8.8 (-0.91%) | 91,346 |
