| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 3,055 | 3,144.4 | 3,055 | 3,127.45 | 625.49 | +83.75 (+2.75%) | 2,150 |
| 31 Mar 2017 | INR | 3,009.6 | 3,100 | 3,000 | 3,043.7 | 608.74 | +51.4 (+1.72%) | 4,784 |
| 30 Mar 2017 | INR | 2,972.95 | 3,022.2 | 2,965.4 | 2,992.3 | 598.46 | +28.9 (+0.98%) | 1,015 |
| 29 Mar 2017 | INR | 2,989 | 2,999 | 2,950 | 2,963.4 | 592.68 | -26.3 (-0.88%) | 826 |
| 28 Mar 2017 | INR | 2,969 | 3,044.9 | 2,969 | 2,989.7 | 597.94 | +26.55 (+0.90%) | 1,790 |
| 27 Mar 2017 | INR | 2,957 | 2,989 | 2,910.05 | 2,963.15 | 592.63 | +6.35 (+0.21%) | 1,598 |
| 24 Mar 2017 | INR | 2,849 | 3,012 | 2,805 | 2,956.8 | 591.36 | +106.05 (+3.72%) | 9,682 |
| 23 Mar 2017 | INR | 2,898 | 2,945 | 2,824 | 2,850.75 | 570.15 | -48 (-1.66%) | 1,402 |
| 22 Mar 2017 | INR | 2,835.6 | 2,910 | 2,823 | 2,898.75 | 579.75 | +35.15 (+1.23%) | 2,250 |
| 21 Mar 2017 | INR | 2,825.8 | 2,884.3 | 2,825.8 | 2,863.6 | 572.72 | +37.8 (+1.34%) | 1,125 |
| 20 Mar 2017 | INR | 2,735 | 2,840 | 2,735 | 2,825.8 | 565.16 | +86.5 (+3.16%) | 2,728 |
| 17 Mar 2017 | INR | 2,669 | 2,748 | 2,669 | 2,739.3 | 547.86 | +59.5 (+2.22%) | 3,206 |
| 16 Mar 2017 | INR | 2,630 | 2,698 | 2,630 | 2,679.8 | 535.96 | +60.85 (+2.32%) | 1,394 |
| 15 Mar 2017 | INR | 2,592 | 2,642 | 2,580.9 | 2,618.95 | 523.79 | +28.7 (+1.11%) | 1,222 |
| 14 Mar 2017 | INR | 2,600 | 2,615.6 | 2,560 | 2,590.25 | 518.05 | +12.95 (+0.50%) | 1,169 |
| 10 Mar 2017 | INR | 2,582.1 | 2,582.1 | 2,563 | 2,577.3 | 515.46 | +7.2 (+0.28%) | 938 |
| 9 Mar 2017 | INR | 2,500 | 2,580 | 2,490 | 2,570.1 | 514.02 | +50.75 (+2.01%) | 6,877 |
| 8 Mar 2017 | INR | 2,500.05 | 2,540.5 | 2,490 | 2,519.35 | 503.87 | +14.4 (+0.57%) | 1,511 |
| 7 Mar 2017 | INR | 2,520 | 2,525 | 2,493.15 | 2,504.95 | 500.99 | +0.45 (+0.02%) | 491 |
| 6 Mar 2017 | INR | 2,495.35 | 2,529.95 | 2,482 | 2,504.5 | 500.9 | +2.9 (+0.12%) | 1,287 |
| 3 Mar 2017 | INR | 2,513.1 | 2,537.95 | 2,464 | 2,501.6 | 500.32 | +5.3 (+0.21%) | 891 |
| 2 Mar 2017 | INR | 2,518 | 2,559.1 | 2,482 | 2,496.3 | 499.26 | -14.85 (-0.59%) | 525 |
| 1 Mar 2017 | INR | 2,549.4 | 2,569.35 | 2,499 | 2,511.15 | 502.23 | -34.2 (-1.34%) | 1,267 |
| 28 Feb 2017 | INR | 2,510 | 2,558 | 2,510 | 2,545.35 | 509.07 | +46 (+1.84%) | 764 |
| 27 Feb 2017 | INR | 2,537.15 | 2,554.2 | 2,468 | 2,499.35 | 499.87 | -37.5 (-1.48%) | 706 |
| 23 Feb 2017 | INR | 2,556.7 | 2,585 | 2,525.25 | 2,536.85 | 507.37 | -27.6 (-1.08%) | 539 |
| 22 Feb 2017 | INR | 2,584.1 | 2,651.95 | 2,526.45 | 2,564.45 | 512.89 | -56.75 (-2.17%) | 461 |
| 21 Feb 2017 | INR | 2,599.65 | 2,635 | 2,586.55 | 2,621.2 | 524.24 | +26.15 (+1.01%) | 283 |
| 20 Feb 2017 | INR | 2,627.45 | 2,630 | 2,585 | 2,595.05 | 519.01 | -6.8 (-0.26%) | 346 |
| 17 Feb 2017 | INR | 2,622 | 2,645.6 | 2,575.7 | 2,601.85 | 520.37 | +20.8 (+0.81%) | 544 |
