| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,173.45 | 1,187.75 | 1,170 | 1,174.2 | 1,174.2 | +7.55 (+0.65%) | 11,598 |
| 31 Mar 2017 | INR | 1,156.45 | 1,173.45 | 1,156.45 | 1,166.65 | 1,166.65 | +10.2 (+0.88%) | 64,694 |
| 30 Mar 2017 | INR | 1,150.8 | 1,172.65 | 1,148 | 1,156.45 | 1,156.45 | +5.6 (+0.49%) | 60,046 |
| 29 Mar 2017 | INR | 1,165 | 1,165 | 1,148.5 | 1,150.85 | 1,150.85 | -5.95 (-0.51%) | 15,652 |
| 28 Mar 2017 | INR | 1,163.95 | 1,163.95 | 1,153.05 | 1,156.8 | 1,156.8 | -7.15 (-0.61%) | 18,954 |
| 27 Mar 2017 | INR | 1,180 | 1,185.05 | 1,162.95 | 1,163.95 | 1,163.95 | -14.35 (-1.22%) | 13,417 |
| 24 Mar 2017 | INR | 1,186 | 1,186 | 1,175.1 | 1,178.3 | 1,178.3 | -8.2 (-0.69%) | 13,388 |
| 23 Mar 2017 | INR | 1,190 | 1,199.5 | 1,184 | 1,186.5 | 1,186.5 | +3.85 (+0.33%) | 8,524 |
| 22 Mar 2017 | INR | 1,195 | 1,195 | 1,176 | 1,182.65 | 1,182.65 | -12.25 (-1.03%) | 12,079 |
| 21 Mar 2017 | INR | 1,215 | 1,217.55 | 1,187.45 | 1,194.9 | 1,194.9 | -21.5 (-1.77%) | 24,649 |
| 20 Mar 2017 | INR | 1,219.8 | 1,227.75 | 1,209 | 1,216.4 | 1,216.4 | -1.05 (-0.09%) | 6,314 |
| 17 Mar 2017 | INR | 1,229.8 | 1,230 | 1,208.4 | 1,217.45 | 1,217.45 | -6.85 (-0.56%) | 9,262 |
| 16 Mar 2017 | INR | 1,220 | 1,230.95 | 1,217.8 | 1,224.3 | 1,224.3 | +11.5 (+0.95%) | 14,482 |
| 15 Mar 2017 | INR | 1,203 | 1,220 | 1,194 | 1,212.8 | 1,212.8 | +12.4 (+1.03%) | 12,931 |
| 14 Mar 2017 | INR | 1,220 | 1,222 | 1,192.75 | 1,200.4 | 1,200.4 | -5.3 (-0.44%) | 31,235 |
| 10 Mar 2017 | INR | 1,225.05 | 1,234.1 | 1,201.05 | 1,205.7 | 1,205.7 | -19.8 (-1.62%) | 11,151 |
| 9 Mar 2017 | INR | 1,245.05 | 1,248.4 | 1,224.05 | 1,225.5 | 1,225.5 | -22.9 (-1.83%) | 12,370 |
| 8 Mar 2017 | INR | 1,265 | 1,265 | 1,243 | 1,248.4 | 1,248.4 | -10.4 (-0.83%) | 8,359 |
| 7 Mar 2017 | INR | 1,252 | 1,264 | 1,241.35 | 1,258.8 | 1,258.8 | +8.75 (+0.70%) | 13,316 |
| 6 Mar 2017 | INR | 1,256.9 | 1,264 | 1,239.6 | 1,250.05 | 1,250.05 | +4.05 (+0.33%) | 31,200 |
| 3 Mar 2017 | INR | 1,285.2 | 1,288 | 1,242 | 1,246 | 1,246 | -69.9 (-5.31%) | 686,696 |
| 2 Mar 2017 | INR | 1,327 | 1,341.25 | 1,308.8 | 1,315.9 | 1,315.9 | -7.15 (-0.54%) | 5,971 |
| 1 Mar 2017 | INR | 1,305 | 1,336.45 | 1,305 | 1,323.05 | 1,323.05 | +22.95 (+1.77%) | 8,121 |
| 28 Feb 2017 | INR | 1,295.05 | 1,310 | 1,278.05 | 1,300.1 | 1,300.1 | +8.2 (+0.63%) | 4,409 |
| 27 Feb 2017 | INR | 1,312 | 1,330 | 1,285.05 | 1,291.9 | 1,291.9 | -31.3 (-2.37%) | 6,748 |
| 23 Feb 2017 | INR | 1,325 | 1,344 | 1,316 | 1,323.2 | 1,323.2 | +0.75 (+0.06%) | 11,526 |
| 22 Feb 2017 | INR | 1,292 | 1,328 | 1,291.9 | 1,322.45 | 1,322.45 | +38.05 (+2.96%) | 24,803 |
| 21 Feb 2017 | INR | 1,280 | 1,292.5 | 1,279 | 1,284.4 | 1,284.4 | +11.05 (+0.87%) | 22,028 |
| 20 Feb 2017 | INR | 1,272.8 | 1,292.9 | 1,266 | 1,273.35 | 1,273.35 | +1.35 (+0.11%) | 8,254 |
| 17 Feb 2017 | INR | 1,266.3 | 1,279 | 1,244.25 | 1,272 | 1,272 | +16.65 (+1.33%) | 17,237 |
