| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,112.25 | 1,118.45 | 1,092.65 | 1,098 | 1,098 | +7.55 (+0.69%) | 5,550 |
| 31 Mar 2017 | INR | 1,075.5 | 1,100 | 1,062 | 1,090.45 | 1,090.45 | +22 (+2.06%) | 5,539 |
| 30 Mar 2017 | INR | 1,054.2 | 1,079 | 1,046.35 | 1,068.45 | 1,068.45 | +21.95 (+2.10%) | 2,399 |
| 29 Mar 2017 | INR | 1,055 | 1,068.5 | 1,042.5 | 1,046.5 | 1,046.5 | -0.25 (-0.02%) | 6,855 |
| 28 Mar 2017 | INR | 1,080 | 1,080 | 1,043.6 | 1,046.75 | 1,046.75 | -0.1 (-0.01%) | 5,276 |
| 27 Mar 2017 | INR | 1,020.05 | 1,050 | 1,020.05 | 1,046.85 | 1,046.85 | +7.5 (+0.72%) | 3,240 |
| 24 Mar 2017 | INR | 1,059.1 | 1,059.3 | 1,035 | 1,039.35 | 1,039.35 | -29.6 (-2.77%) | 8,039 |
| 23 Mar 2017 | INR | 1,069 | 1,076 | 1,055.25 | 1,068.95 | 1,068.95 | +22.7 (+2.17%) | 4,330 |
| 22 Mar 2017 | INR | 1,069.85 | 1,100 | 1,039 | 1,046.25 | 1,046.25 | -22.8 (-2.13%) | 10,368 |
| 21 Mar 2017 | INR | 1,084.8 | 1,086.75 | 1,060.2 | 1,069.05 | 1,069.05 | -15.8 (-1.46%) | 4,171 |
| 20 Mar 2017 | INR | 1,080 | 1,094 | 1,075.6 | 1,084.85 | 1,084.85 | +10.5 (+0.98%) | 8,986 |
| 17 Mar 2017 | INR | 1,049.3 | 1,084 | 1,048 | 1,074.35 | 1,074.35 | +29.15 (+2.79%) | 63,886 |
| 16 Mar 2017 | INR | 1,030 | 1,053 | 1,030 | 1,045.2 | 1,045.2 | +25.55 (+2.51%) | 102,498 |
| 15 Mar 2017 | INR | 1,043.95 | 1,062 | 1,012 | 1,019.65 | 1,019.65 | -11.25 (-1.09%) | 8,009 |
| 14 Mar 2017 | INR | 1,087.95 | 1,087.95 | 1,020.05 | 1,030.9 | 1,030.9 | -15.3 (-1.46%) | 7,868 |
| 10 Mar 2017 | INR | 995.4 | 1,048.75 | 987 | 1,046.2 | 1,046.2 | +57.7 (+5.84%) | 24,540 |
| 9 Mar 2017 | INR | 997 | 1,004.8 | 985 | 988.5 | 988.5 | -10.05 (-1.01%) | 16,117 |
| 8 Mar 2017 | INR | 994 | 1,008 | 991.25 | 998.55 | 998.55 | +2.85 (+0.29%) | 3,980 |
| 7 Mar 2017 | INR | 995 | 1,000.95 | 985.05 | 995.7 | 995.7 | +10.4 (+1.06%) | 1,814 |
| 6 Mar 2017 | INR | 1,000 | 1,004.35 | 983 | 985.3 | 985.3 | -8.95 (-0.90%) | 1,602 |
| 3 Mar 2017 | INR | 990 | 1,001 | 983.4 | 994.25 | 994.25 | +11.3 (+1.15%) | 1,966 |
| 2 Mar 2017 | INR | 1,000 | 1,001 | 981.1 | 982.95 | 982.95 | -6.5 (-0.66%) | 1,301 |
| 1 Mar 2017 | INR | 1,010 | 1,012 | 988 | 989.45 | 989.45 | -16.5 (-1.64%) | 2,665 |
| 28 Feb 2017 | INR | 998 | 1,009.95 | 998 | 1,005.95 | 1,005.95 | +5.85 (+0.58%) | 1,063 |
| 27 Feb 2017 | INR | 990 | 1,007.45 | 980.2 | 1,000.1 | 1,000.1 | +13.2 (+1.34%) | 3,956 |
| 23 Feb 2017 | INR | 990 | 995 | 985 | 986.9 | 986.9 | -6.85 (-0.69%) | 614 |
| 22 Feb 2017 | INR | 1,000 | 1,001.25 | 986 | 993.75 | 993.75 | -1.75 (-0.18%) | 1,111 |
| 21 Feb 2017 | INR | 990 | 1,006.4 | 989.15 | 995.5 | 995.5 | +1.2 (+0.12%) | 1,643 |
| 20 Feb 2017 | INR | 1,000 | 1,015.05 | 991.05 | 994.3 | 994.3 | +1.2 (+0.12%) | 2,306 |
| 17 Feb 2017 | INR | 997.15 | 1,006 | 988 | 993.1 | 993.1 | -9.1 (-0.91%) | 2,278 |
