| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 4,196.4 | 4,259.95 | 4,186.65 | 4,208.85 | 4,208.85 | -24.9 (-0.59%) | 1,081 |
| 31 Mar 2017 | INR | 4,176.95 | 4,274.15 | 4,140 | 4,233.75 | 4,233.75 | +56.4 (+1.35%) | 464 |
| 30 Mar 2017 | INR | 4,162 | 4,192 | 4,115.75 | 4,177.35 | 4,177.35 | +21.65 (+0.52%) | 27,728 |
| 29 Mar 2017 | INR | 4,096 | 4,189 | 4,096 | 4,155.7 | 4,155.7 | +63.5 (+1.55%) | 449 |
| 28 Mar 2017 | INR | 4,125 | 4,221.35 | 4,080 | 4,092.2 | 4,092.2 | -25.65 (-0.62%) | 1,073 |
| 27 Mar 2017 | INR | 4,100 | 4,129.65 | 4,076 | 4,117.85 | 4,117.85 | +21.6 (+0.53%) | 287 |
| 24 Mar 2017 | INR | 4,115 | 4,167.05 | 4,086 | 4,096.25 | 4,096.25 | +2.65 (+0.06%) | 4,447 |
| 23 Mar 2017 | INR | 4,115.05 | 4,140 | 4,057.95 | 4,093.6 | 4,093.6 | -21.4 (-0.52%) | 117,565 |
| 22 Mar 2017 | INR | 4,138 | 4,146.75 | 4,110 | 4,115 | 4,115 | -35.15 (-0.85%) | 344 |
| 21 Mar 2017 | INR | 4,151.15 | 4,171.75 | 4,139 | 4,150.15 | 4,150.15 | -16.35 (-0.39%) | 211 |
| 20 Mar 2017 | INR | 4,153 | 4,186.1 | 4,136.3 | 4,166.5 | 4,166.5 | +2.1 (+0.05%) | 146 |
| 17 Mar 2017 | INR | 4,182 | 4,200 | 4,148.05 | 4,164.4 | 4,164.4 | -14.1 (-0.34%) | 434 |
| 16 Mar 2017 | INR | 4,149 | 4,306.75 | 4,076.75 | 4,178.5 | 4,178.5 | +78.85 (+1.92%) | 5,733 |
| 15 Mar 2017 | INR | 4,090 | 4,133.3 | 4,086 | 4,099.65 | 4,099.65 | +7.05 (+0.17%) | 313 |
| 14 Mar 2017 | INR | 4,100 | 4,100 | 4,070 | 4,092.6 | 4,092.6 | +6.65 (+0.16%) | 632 |
| 10 Mar 2017 | INR | 4,084.9 | 4,099 | 4,065 | 4,085.95 | 4,085.95 | +7.9 (+0.19%) | 381 |
| 9 Mar 2017 | INR | 4,094.5 | 4,100 | 4,060 | 4,078.05 | 4,078.05 | -3.6 (-0.09%) | 446 |
| 8 Mar 2017 | INR | 4,076.05 | 4,100 | 4,070 | 4,081.65 | 4,081.65 | -5.8 (-0.14%) | 181 |
| 7 Mar 2017 | INR | 4,100 | 4,100 | 4,060 | 4,087.45 | 4,087.45 | -3.7 (-0.09%) | 134 |
| 6 Mar 2017 | INR | 4,089 | 4,100 | 4,061.6 | 4,091.15 | 4,091.15 | +6.35 (+0.16%) | 554 |
| 3 Mar 2017 | INR | 4,097 | 4,100 | 4,051.5 | 4,084.8 | 4,084.8 | +7.2 (+0.18%) | 328 |
| 2 Mar 2017 | INR | 4,097 | 4,097 | 4,047.5 | 4,077.6 | 4,077.6 | +14.35 (+0.35%) | 249 |
| 1 Mar 2017 | INR | 4,067 | 4,097 | 4,045 | 4,063.25 | 4,063.25 | +25.9 (+0.64%) | 361 |
| 28 Feb 2017 | INR | 4,040 | 4,079 | 4,025 | 4,037.35 | 4,037.35 | -7.15 (-0.18%) | 586 |
| 27 Feb 2017 | INR | 4,100 | 4,100 | 4,025.05 | 4,044.5 | 4,044.5 | -53.3 (-1.30%) | 785 |
| 23 Feb 2017 | INR | 4,127 | 4,127 | 4,076 | 4,097.8 | 4,097.8 | +4.25 (+0.10%) | 132 |
| 22 Feb 2017 | INR | 4,101.05 | 4,108.7 | 4,084.3 | 4,093.55 | 4,093.55 | -31.4 (-0.76%) | 343 |
| 21 Feb 2017 | INR | 4,154.95 | 4,155 | 4,100 | 4,124.95 | 4,124.95 | +14.95 (+0.36%) | 304 |
| 20 Feb 2017 | INR | 4,120 | 4,135 | 4,095 | 4,110 | 4,110 | -2.35 (-0.06%) | 152,482 |
| 17 Feb 2017 | INR | 4,150 | 4,150 | 4,110 | 4,112.35 | 4,112.35 | -11.5 (-0.28%) | 291 |
