| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,751 | 1,830 | 1,751 | 1,791.95 | 1,791.95 | +26.55 (+1.50%) | 553 |
| 31 Mar 2017 | INR | 1,746 | 1,795 | 1,746 | 1,765.4 | 1,765.4 | -14.25 (-0.80%) | 391 |
| 30 Mar 2017 | INR | 1,721 | 1,806.95 | 1,721 | 1,779.65 | 1,779.65 | +47.25 (+2.73%) | 1,469 |
| 29 Mar 2017 | INR | 1,735 | 1,764.9 | 1,726.4 | 1,732.4 | 1,732.4 | -21.05 (-1.20%) | 4,625 |
| 28 Mar 2017 | INR | 1,705 | 1,780 | 1,705 | 1,753.45 | 1,753.45 | +25.45 (+1.47%) | 3,869 |
| 27 Mar 2017 | INR | 1,750 | 1,777 | 1,722.6 | 1,728 | 1,728 | -25.75 (-1.47%) | 5,662 |
| 24 Mar 2017 | INR | 1,800 | 1,823 | 1,750 | 1,753.75 | 1,753.75 | -27.05 (-1.52%) | 4,583 |
| 23 Mar 2017 | INR | 1,815 | 1,817 | 1,771.85 | 1,780.8 | 1,780.8 | -15.25 (-0.85%) | 12,574 |
| 22 Mar 2017 | INR | 1,824.95 | 1,824.95 | 1,780.1 | 1,796.05 | 1,796.05 | +1.05 (+0.06%) | 3,068 |
| 21 Mar 2017 | INR | 1,815.05 | 1,815.05 | 1,780.1 | 1,795 | 1,795 | -1.8 (-0.10%) | 9,546 |
| 20 Mar 2017 | INR | 1,844.9 | 1,850 | 1,793 | 1,796.8 | 1,796.8 | -10.05 (-0.56%) | 2,023 |
| 17 Mar 2017 | INR | 1,855.05 | 1,867.95 | 1,801 | 1,806.85 | 1,806.85 | -52.95 (-2.85%) | 2,276 |
| 16 Mar 2017 | INR | 1,895.85 | 1,910 | 1,840 | 1,859.8 | 1,859.8 | -36.1 (-1.90%) | 4,704 |
| 15 Mar 2017 | INR | 1,808 | 1,972.95 | 1,808 | 1,895.9 | 1,895.9 | +87.6 (+4.84%) | 10,708 |
| 14 Mar 2017 | INR | 1,715.05 | 1,819.9 | 1,710 | 1,808.3 | 1,808.3 | +81.5 (+4.72%) | 4,302 |
| 10 Mar 2017 | INR | 1,730.75 | 1,731.8 | 1,709.2 | 1,726.8 | 1,726.8 | +7.2 (+0.42%) | 3,055 |
| 9 Mar 2017 | INR | 1,744 | 1,744 | 1,706 | 1,719.6 | 1,719.6 | -1.2 (-0.07%) | 1,114 |
| 8 Mar 2017 | INR | 1,759.95 | 1,759.95 | 1,705.35 | 1,720.8 | 1,720.8 | -1.25 (-0.07%) | 1,598 |
| 7 Mar 2017 | INR | 1,741.05 | 1,765 | 1,721.05 | 1,722.05 | 1,722.05 | -26.6 (-1.52%) | 408 |
| 6 Mar 2017 | INR | 1,783.95 | 1,784 | 1,726.15 | 1,748.65 | 1,748.65 | -3.3 (-0.19%) | 1,317 |
| 3 Mar 2017 | INR | 1,774.95 | 1,780 | 1,732 | 1,751.95 | 1,751.95 | +2.2 (+0.13%) | 871 |
| 2 Mar 2017 | INR | 1,761 | 1,775 | 1,740 | 1,749.75 | 1,749.75 | -3.65 (-0.21%) | 1,159 |
| 1 Mar 2017 | INR | 1,736 | 1,790 | 1,736 | 1,753.4 | 1,753.4 | -7.7 (-0.44%) | 409 |
| 28 Feb 2017 | INR | 1,790 | 1,790 | 1,750 | 1,761.1 | 1,761.1 | -6.5 (-0.37%) | 1,612 |
| 27 Feb 2017 | INR | 1,835 | 1,837 | 1,751.25 | 1,767.6 | 1,767.6 | -17.6 (-0.99%) | 484 |
| 23 Feb 2017 | INR | 1,796.95 | 1,802.5 | 1,780 | 1,785.2 | 1,785.2 | -1.9 (-0.11%) | 3,012 |
| 22 Feb 2017 | INR | 1,791 | 1,805 | 1,781 | 1,787.1 | 1,787.1 | -12.35 (-0.69%) | 2,835 |
| 21 Feb 2017 | INR | 1,840 | 1,860 | 1,791 | 1,799.45 | 1,799.45 | -62.45 (-3.35%) | 3,911 |
| 20 Feb 2017 | INR | 1,825.4 | 1,873.5 | 1,825.4 | 1,861.9 | 1,861.9 | +33.45 (+1.83%) | 355 |
| 17 Feb 2017 | INR | 1,815 | 1,865 | 1,814 | 1,828.45 | 1,828.45 | -3.45 (-0.19%) | 1,478 |
