| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 2,369.4 | 2,411.05 | 2,365.05 | 2,386.35 | 477.27 | +34.55 (+1.47%) | 358 |
| 31 Mar 2017 | INR | 2,384.95 | 2,483.7 | 2,331 | 2,351.8 | 470.36 | -5.2 (-0.22%) | 2,116 |
| 30 Mar 2017 | INR | 2,355.05 | 2,369.95 | 2,334.9 | 2,357 | 471.4 | +22.9 (+0.98%) | 257 |
| 29 Mar 2017 | INR | 2,375.9 | 2,377.9 | 2,320.15 | 2,334.1 | 466.82 | -11.85 (-0.51%) | 1,457 |
| 28 Mar 2017 | INR | 2,332.3 | 2,365.05 | 2,326 | 2,345.95 | 469.19 | +16.2 (+0.70%) | 1,395 |
| 27 Mar 2017 | INR | 2,350 | 2,385.75 | 2,321 | 2,329.75 | 465.95 | -24 (-1.02%) | 703 |
| 24 Mar 2017 | INR | 2,355 | 2,390 | 2,335 | 2,353.75 | 470.75 | -6.15 (-0.26%) | 913 |
| 23 Mar 2017 | INR | 2,313.25 | 2,375 | 2,313.25 | 2,359.9 | 471.98 | +20 (+0.85%) | 892 |
| 22 Mar 2017 | INR | 2,339 | 2,349.95 | 2,324 | 2,339.9 | 467.98 | +0.15 (+0.01%) | 1,146 |
| 21 Mar 2017 | INR | 2,367.35 | 2,415 | 2,331.5 | 2,339.75 | 467.95 | -46.3 (-1.94%) | 1,176 |
| 20 Mar 2017 | INR | 2,385 | 2,390 | 2,346.9 | 2,386.05 | 477.21 | -0.8 (-0.03%) | 1,803 |
| 17 Mar 2017 | INR | 2,334 | 2,400 | 2,325 | 2,386.85 | 477.37 | +83.7 (+3.63%) | 2,869 |
| 16 Mar 2017 | INR | 2,343.3 | 2,368.9 | 2,290 | 2,303.15 | 460.63 | -40.55 (-1.73%) | 1,694 |
| 15 Mar 2017 | INR | 2,262.9 | 2,350 | 2,248.9 | 2,343.7 | 468.74 | +75.8 (+3.34%) | 2,669 |
| 14 Mar 2017 | INR | 2,250 | 2,270.05 | 2,230 | 2,267.9 | 453.58 | +45.05 (+2.03%) | 760 |
| 10 Mar 2017 | INR | 2,220 | 2,250 | 2,215 | 2,222.85 | 444.57 | +3.25 (+0.15%) | 140 |
| 9 Mar 2017 | INR | 2,221.65 | 2,245 | 2,215 | 2,219.6 | 443.92 | +2 (+0.09%) | 501 |
| 8 Mar 2017 | INR | 2,226 | 2,235 | 2,215.15 | 2,217.6 | 443.52 | -9.65 (-0.43%) | 172 |
| 7 Mar 2017 | INR | 2,260 | 2,260 | 2,225 | 2,227.25 | 445.45 | -11.45 (-0.51%) | 299 |
| 6 Mar 2017 | INR | 2,260 | 2,280 | 2,225.55 | 2,238.7 | 447.74 | -7.45 (-0.33%) | 527 |
| 3 Mar 2017 | INR | 2,210.3 | 2,250 | 2,210.3 | 2,246.15 | 449.23 | +35.85 (+1.62%) | 248 |
| 2 Mar 2017 | INR | 2,226.9 | 2,236.5 | 2,200.2 | 2,210.3 | 442.06 | -10.65 (-0.48%) | 415 |
| 1 Mar 2017 | INR | 2,250 | 2,255 | 2,211.1 | 2,220.95 | 444.19 | +2.5 (+0.11%) | 448 |
| 28 Feb 2017 | INR | 2,230 | 2,260 | 2,205 | 2,218.45 | 443.69 | -11.2 (-0.50%) | 437 |
| 27 Feb 2017 | INR | 2,245.75 | 2,255.3 | 2,222 | 2,229.65 | 445.93 | -6.45 (-0.29%) | 599 |
| 23 Feb 2017 | INR | 2,230 | 2,257 | 2,210 | 2,236.1 | 447.22 | -11.7 (-0.52%) | 210 |
| 22 Feb 2017 | INR | 2,264.45 | 2,264.45 | 2,240 | 2,247.8 | 449.56 | -2.9 (-0.13%) | 487 |
| 21 Feb 2017 | INR | 2,249 | 2,270 | 2,232 | 2,250.7 | 450.14 | 0.0 (0.0%) | 400 |
| 20 Feb 2017 | INR | 2,234.1 | 2,267.95 | 2,234.1 | 2,250.7 | 450.14 | -6.55 (-0.29%) | 273 |
| 17 Feb 2017 | INR | 2,246.9 | 2,262.55 | 2,220 | 2,257.25 | 451.45 | +8.15 (+0.36%) | 1,534 |
