| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,026.95 | 1,068.35 | 1,025 | 1,068.35 | 1,068.35 | +50.85 (+5.00%) | 8,932 |
| 31 Mar 2017 | INR | 1,016.5 | 1,027.95 | 1,003 | 1,017.5 | 1,017.5 | +4 (+0.39%) | 18,999 |
| 30 Mar 2017 | INR | 1,027 | 1,028.75 | 996.5 | 1,013.5 | 1,013.5 | -20.5 (-1.98%) | 30,952 |
| 29 Mar 2017 | INR | 1,023.9 | 1,073.6 | 1,011.1 | 1,034 | 1,034 | +24.15 (+2.39%) | 150,638 |
| 28 Mar 2017 | INR | 953.2 | 1,012 | 953.2 | 1,009.85 | 1,009.85 | +89.85 (+9.77%) | 178,687 |
| 27 Mar 2017 | INR | 851 | 921.6 | 845.95 | 920 | 920 | +82.15 (+9.80%) | 119,266 |
| 24 Mar 2017 | INR | 840.05 | 858.9 | 835.15 | 837.85 | 837.85 | -8.7 (-1.03%) | 8,797 |
| 23 Mar 2017 | INR | 824 | 861.2 | 823.85 | 846.55 | 846.55 | +27.55 (+3.36%) | 24,167 |
| 22 Mar 2017 | INR | 833 | 833 | 814.1 | 819 | 819 | -13.8 (-1.66%) | 4,310 |
| 21 Mar 2017 | INR | 843.65 | 853 | 831 | 832.8 | 832.8 | -6.85 (-0.82%) | 18,226 |
| 20 Mar 2017 | INR | 805.8 | 854 | 781 | 839.65 | 839.65 | +37.3 (+4.65%) | 63,803 |
| 17 Mar 2017 | INR | 821.95 | 827.5 | 796.35 | 802.35 | 802.35 | -17.4 (-2.12%) | 6,293 |
| 16 Mar 2017 | INR | 828.45 | 835.15 | 812.5 | 819.75 | 819.75 | +1.05 (+0.13%) | 9,240 |
| 15 Mar 2017 | INR | 825.1 | 832.35 | 816.85 | 818.7 | 818.7 | -5 (-0.61%) | 6,171 |
| 14 Mar 2017 | INR | 833.9 | 843.5 | 820.65 | 823.7 | 823.7 | +6.25 (+0.76%) | 8,349 |
| 10 Mar 2017 | INR | 831 | 836.85 | 816 | 817.45 | 817.45 | -6.2 (-0.75%) | 9,573 |
| 9 Mar 2017 | INR | 834 | 840 | 822.2 | 823.65 | 823.65 | -7.55 (-0.91%) | 4,555 |
| 8 Mar 2017 | INR | 840 | 848.55 | 826.7 | 831.2 | 831.2 | -5.25 (-0.63%) | 13,037 |
| 7 Mar 2017 | INR | 845 | 865.4 | 821.45 | 836.45 | 836.45 | -4.5 (-0.54%) | 37,405 |
| 6 Mar 2017 | INR | 840 | 853 | 836 | 840.95 | 840.95 | +8.05 (+0.97%) | 13,710 |
| 3 Mar 2017 | INR | 837.8 | 844.6 | 831 | 832.9 | 832.9 | +4.5 (+0.54%) | 10,907 |
| 2 Mar 2017 | INR | 845 | 860 | 822.55 | 828.4 | 828.4 | -10.95 (-1.30%) | 19,782 |
| 1 Mar 2017 | INR | 852 | 865.6 | 832.9 | 839.35 | 839.35 | -21.35 (-2.48%) | 22,453 |
| 28 Feb 2017 | INR | 875.1 | 884.8 | 852.1 | 860.7 | 860.7 | -12.7 (-1.45%) | 14,945 |
| 27 Feb 2017 | INR | 875 | 895 | 867.5 | 873.4 | 873.4 | +10.9 (+1.26%) | 50,566 |
| 23 Feb 2017 | INR | 849.7 | 896.6 | 843.65 | 862.5 | 862.5 | +23.05 (+2.75%) | 192,426 |
| 22 Feb 2017 | INR | 836 | 857 | 835.9 | 839.45 | 839.45 | +3.25 (+0.39%) | 61,898 |
| 21 Feb 2017 | INR | 844.5 | 859 | 827.5 | 836.2 | 836.2 | -2.85 (-0.34%) | 46,854 |
| 20 Feb 2017 | INR | 815.05 | 860 | 812 | 839.05 | 839.05 | +15.5 (+1.88%) | 59,989 |
| 17 Feb 2017 | INR | 834 | 842.85 | 817.3 | 823.55 | 823.55 | -2.85 (-0.34%) | 33,216 |
