| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,375 | 1,400 | 1,375 | 1,400 | 280 | -7.4 (-0.53%) | 1,580 |
| 31 Mar 2017 | INR | 1,331.1 | 1,410 | 1,331.1 | 1,407.4 | 281.48 | +14.2 (+1.02%) | 451 |
| 30 Mar 2017 | INR | 1,470 | 1,470 | 1,286.1 | 1,393.2 | 278.64 | +112.25 (+8.76%) | 2,455 |
| 29 Mar 2017 | INR | 1,270 | 1,320 | 1,270 | 1,280.95 | 256.19 | -15.05 (-1.16%) | 263 |
| 28 Mar 2017 | INR | 1,300 | 1,323 | 1,296 | 1,296 | 259.2 | -2 (-0.15%) | 253 |
| 27 Mar 2017 | INR | 1,300 | 1,300 | 1,295 | 1,298 | 259.6 | +8 (+0.62%) | 130 |
| 24 Mar 2017 | INR | 1,300 | 1,310 | 1,290 | 1,290 | 258 | +15 (+1.18%) | 151 |
| 23 Mar 2017 | INR | 1,270 | 1,275 | 1,270 | 1,275 | 255 | +25 (+2%) | 112 |
| 22 Mar 2017 | INR | 1,250 | 1,284.95 | 1,250 | 1,250 | 250 | -0.05 (0.0%) | 734 |
| 21 Mar 2017 | INR | 1,260 | 1,280 | 1,250 | 1,250.05 | 250.01 | -4.85 (-0.39%) | 252 |
| 20 Mar 2017 | INR | 1,200 | 1,295 | 1,200 | 1,254.9 | 250.98 | +45.55 (+3.77%) | 3,090 |
| 17 Mar 2017 | INR | 1,130 | 1,219.95 | 1,130 | 1,209.35 | 241.87 | +105.35 (+9.54%) | 2,229 |
| 16 Mar 2017 | INR | 1,147 | 1,150 | 1,104 | 1,104 | 220.8 | -43.55 (-3.80%) | 575 |
| 15 Mar 2017 | INR | 1,090.05 | 1,150 | 1,087.25 | 1,147.55 | 229.51 | +37.55 (+3.38%) | 950 |
| 14 Mar 2017 | INR | 1,071.35 | 1,139.3 | 1,071.25 | 1,110 | 222 | -24.95 (-2.20%) | 654 |
| 10 Mar 2017 | INR | 1,105 | 1,137 | 1,101 | 1,134.95 | 226.99 | -7.7 (-0.67%) | 2,062 |
| 9 Mar 2017 | INR | 1,139 | 1,145 | 1,099.95 | 1,142.65 | 228.53 | -1.35 (-0.12%) | 770 |
| 8 Mar 2017 | INR | 1,132 | 1,144 | 1,115.05 | 1,144 | 228.8 | +14.65 (+1.30%) | 236 |
| 7 Mar 2017 | INR | 1,100 | 1,130 | 1,100 | 1,129.35 | 225.87 | +10.35 (+0.92%) | 73 |
| 6 Mar 2017 | INR | 1,101 | 1,119 | 1,100 | 1,119 | 223.8 | -4 (-0.36%) | 256 |
| 3 Mar 2017 | INR | 1,100 | 1,123 | 1,100 | 1,123 | 224.6 | +21.95 (+1.99%) | 2,553 |
| 2 Mar 2017 | INR | 1,101 | 1,123 | 1,099.95 | 1,101.05 | 220.21 | +1.05 (+0.10%) | 4,280 |
| 1 Mar 2017 | INR | 1,098 | 1,120 | 1,098 | 1,100 | 220 | +3.95 (+0.36%) | 324 |
| 28 Feb 2017 | INR | 1,096.05 | 1,096.05 | 1,096.05 | 1,096.05 | 219.21 | 0.0 (0.0%) | 0 |
| 27 Feb 2017 | INR | 1,125 | 1,125 | 1,081.75 | 1,096.05 | 219.21 | -27.7 (-2.46%) | 572 |
| 23 Feb 2017 | INR | 1,070 | 1,135 | 1,051.2 | 1,123.75 | 224.75 | +73.75 (+7.02%) | 4,293 |
| 22 Feb 2017 | INR | 1,050 | 1,083.8 | 1,042.5 | 1,050 | 210 | +18.95 (+1.84%) | 2,425 |
| 21 Feb 2017 | INR | 1,031.05 | 1,031.05 | 1,031.05 | 1,031.05 | 206.21 | +4.25 (+0.41%) | 50 |
| 20 Feb 2017 | INR | 1,080 | 1,080 | 1,025 | 1,026.8 | 205.36 | -8.15 (-0.79%) | 473 |
| 17 Feb 2017 | INR | 1,090 | 1,090 | 1,027 | 1,034.95 | 206.99 | -58.05 (-5.31%) | 210 |
