| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,547.3 | 1,552.85 | 1,525 | 1,527.7 | 1,527.7 | +3.5 (+0.23%) | 3,978 |
| 31 Mar 2017 | INR | 1,517 | 1,535 | 1,502 | 1,524.2 | 1,524.2 | +18.35 (+1.22%) | 3,153 |
| 30 Mar 2017 | INR | 1,531.35 | 1,538.4 | 1,502 | 1,505.85 | 1,505.85 | -6.05 (-0.40%) | 8,208 |
| 29 Mar 2017 | INR | 1,520 | 1,552.8 | 1,501 | 1,511.9 | 1,511.9 | -5.45 (-0.36%) | 137,414 |
| 28 Mar 2017 | INR | 1,524.4 | 1,534 | 1,510.2 | 1,517.35 | 1,517.35 | +4.95 (+0.33%) | 2,432 |
| 27 Mar 2017 | INR | 1,520 | 1,540.85 | 1,501.2 | 1,512.4 | 1,512.4 | -6 (-0.40%) | 7,379 |
| 24 Mar 2017 | INR | 1,489.85 | 1,550 | 1,486 | 1,518.4 | 1,518.4 | +36.65 (+2.47%) | 15,656 |
| 23 Mar 2017 | INR | 1,518 | 1,571.45 | 1,460 | 1,481.75 | 1,481.75 | -36.4 (-2.40%) | 17,310 |
| 22 Mar 2017 | INR | 1,445 | 1,558.5 | 1,428.6 | 1,518.15 | 1,518.15 | +73.2 (+5.07%) | 12,822 |
| 21 Mar 2017 | INR | 1,450.35 | 1,470 | 1,435.3 | 1,444.95 | 1,444.95 | -5.35 (-0.37%) | 2,350 |
| 20 Mar 2017 | INR | 1,459.95 | 1,485.85 | 1,445.6 | 1,450.3 | 1,450.3 | +0.3 (+0.02%) | 5,162 |
| 17 Mar 2017 | INR | 1,433.85 | 1,460 | 1,420 | 1,450 | 1,450 | +16.15 (+1.13%) | 3,431 |
| 16 Mar 2017 | INR | 1,438.9 | 1,449 | 1,420 | 1,433.85 | 1,433.85 | +4.55 (+0.32%) | 26,019 |
| 15 Mar 2017 | INR | 1,410 | 1,469 | 1,410 | 1,429.3 | 1,429.3 | +30.2 (+2.16%) | 12,581 |
| 14 Mar 2017 | INR | 1,344.95 | 1,435.1 | 1,321.25 | 1,399.1 | 1,399.1 | +86.4 (+6.58%) | 20,625 |
| 10 Mar 2017 | INR | 1,320.55 | 1,327.45 | 1,310.1 | 1,312.7 | 1,312.7 | 0.0 (0.0%) | 1,957 |
| 9 Mar 2017 | INR | 1,323.8 | 1,329.15 | 1,309.15 | 1,312.7 | 1,312.7 | -8.2 (-0.62%) | 1,043 |
| 8 Mar 2017 | INR | 1,332.1 | 1,335 | 1,315 | 1,320.9 | 1,320.9 | -2.05 (-0.15%) | 1,471 |
| 7 Mar 2017 | INR | 1,349.9 | 1,355 | 1,315.25 | 1,322.95 | 1,322.95 | -8.4 (-0.63%) | 3,681 |
| 6 Mar 2017 | INR | 1,295 | 1,350 | 1,287.7 | 1,331.35 | 1,331.35 | +35.9 (+2.77%) | 11,877 |
| 3 Mar 2017 | INR | 1,298.95 | 1,306.6 | 1,290 | 1,295.45 | 1,295.45 | -0.6 (-0.05%) | 2,926 |
| 2 Mar 2017 | INR | 1,316.9 | 1,317 | 1,290 | 1,296.05 | 1,296.05 | -7.5 (-0.58%) | 4,931 |
| 1 Mar 2017 | INR | 1,330 | 1,348 | 1,290 | 1,303.55 | 1,303.55 | -23.5 (-1.77%) | 109,688 |
| 28 Feb 2017 | INR | 1,350 | 1,358.85 | 1,318 | 1,327.05 | 1,327.05 | -10.8 (-0.81%) | 7,931 |
| 27 Feb 2017 | INR | 1,300 | 1,342.9 | 1,287 | 1,337.85 | 1,337.85 | +46.15 (+3.57%) | 111,630 |
| 23 Feb 2017 | INR | 1,293.05 | 1,310 | 1,280 | 1,291.7 | 1,291.7 | +8.25 (+0.64%) | 3,051 |
| 22 Feb 2017 | INR | 1,285 | 1,297.65 | 1,270 | 1,283.45 | 1,283.45 | -1.5 (-0.12%) | 892 |
| 21 Feb 2017 | INR | 1,299.85 | 1,302.85 | 1,281 | 1,284.95 | 1,284.95 | -14.15 (-1.09%) | 1,295 |
| 20 Feb 2017 | INR | 1,297.05 | 1,304.95 | 1,291.45 | 1,299.1 | 1,299.1 | +10 (+0.78%) | 2,448 |
| 17 Feb 2017 | INR | 1,293.25 | 1,303.5 | 1,282.8 | 1,289.1 | 1,289.1 | +11.75 (+0.92%) | 2,062 |
