| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,434 | 1,447 | 1,431 | 1,439.5 | 1,439.5 | +6.85 (+0.48%) | 3,251 |
| 31 Mar 2017 | INR | 1,427 | 1,438.8 | 1,415.85 | 1,432.65 | 1,432.65 | +6 (+0.42%) | 8,652 |
| 30 Mar 2017 | INR | 1,430.5 | 1,457 | 1,415.85 | 1,426.65 | 1,426.65 | +12.15 (+0.86%) | 7,631 |
| 29 Mar 2017 | INR | 1,434 | 1,469 | 1,390 | 1,414.5 | 1,414.5 | -18.1 (-1.26%) | 101,331 |
| 28 Mar 2017 | INR | 1,428.5 | 1,435.75 | 1,423.55 | 1,432.6 | 1,432.6 | +16.75 (+1.18%) | 3,430 |
| 27 Mar 2017 | INR | 1,430 | 1,435.1 | 1,410 | 1,415.85 | 1,415.85 | -9.9 (-0.69%) | 7,390 |
| 24 Mar 2017 | INR | 1,425 | 1,432.3 | 1,409.65 | 1,425.75 | 1,425.75 | +11.9 (+0.84%) | 9,013 |
| 23 Mar 2017 | INR | 1,435 | 1,447.95 | 1,410 | 1,413.85 | 1,413.85 | -1.05 (-0.07%) | 11,058 |
| 22 Mar 2017 | INR | 1,402.25 | 1,424.2 | 1,396.4 | 1,414.9 | 1,414.9 | +3.95 (+0.28%) | 3,473 |
| 21 Mar 2017 | INR | 1,415.05 | 1,424.95 | 1,402.2 | 1,410.95 | 1,410.95 | -7.85 (-0.55%) | 10,250 |
| 20 Mar 2017 | INR | 1,408 | 1,432.55 | 1,395.9 | 1,418.8 | 1,418.8 | +9.5 (+0.67%) | 6,549 |
| 17 Mar 2017 | INR | 1,410 | 1,419 | 1,387.4 | 1,409.3 | 1,409.3 | +6.35 (+0.45%) | 8,798 |
| 16 Mar 2017 | INR | 1,405 | 1,424.85 | 1,389.2 | 1,402.95 | 1,402.95 | +3.5 (+0.25%) | 12,216 |
| 15 Mar 2017 | INR | 1,445.1 | 1,447.9 | 1,364.8 | 1,399.45 | 1,399.45 | -50.8 (-3.50%) | 32,672 |
| 14 Mar 2017 | INR | 1,440.15 | 1,453.95 | 1,426.35 | 1,450.25 | 1,450.25 | +25 (+1.75%) | 14,998 |
| 10 Mar 2017 | INR | 1,353 | 1,434.9 | 1,353 | 1,425.25 | 1,425.25 | +77.7 (+5.77%) | 43,515 |
| 9 Mar 2017 | INR | 1,334.2 | 1,358.5 | 1,317.5 | 1,347.55 | 1,347.55 | +11.8 (+0.88%) | 17,545 |
| 8 Mar 2017 | INR | 1,347.95 | 1,357.85 | 1,327.45 | 1,335.75 | 1,335.75 | -7.3 (-0.54%) | 10,936 |
| 7 Mar 2017 | INR | 1,340 | 1,355 | 1,332.95 | 1,343.05 | 1,343.05 | +12.6 (+0.95%) | 149,017 |
| 6 Mar 2017 | INR | 1,310 | 1,338.45 | 1,310 | 1,330.45 | 1,330.45 | +20.6 (+1.57%) | 14,754 |
| 3 Mar 2017 | INR | 1,304 | 1,314 | 1,292 | 1,309.85 | 1,309.85 | +10.25 (+0.79%) | 3,432 |
| 2 Mar 2017 | INR | 1,300 | 1,308.55 | 1,296 | 1,299.6 | 1,299.6 | +3.45 (+0.27%) | 86,533 |
| 1 Mar 2017 | INR | 1,291.25 | 1,314 | 1,290 | 1,296.15 | 1,296.15 | +5.25 (+0.41%) | 8,800 |
| 28 Feb 2017 | INR | 1,265 | 1,300.85 | 1,252.1 | 1,290.9 | 1,290.9 | +15.65 (+1.23%) | 7,348 |
| 27 Feb 2017 | INR | 1,260 | 1,288 | 1,255 | 1,275.25 | 1,275.25 | +19.95 (+1.59%) | 4,888 |
| 23 Feb 2017 | INR | 1,264.1 | 1,277.95 | 1,250.15 | 1,255.3 | 1,255.3 | -6.4 (-0.51%) | 2,707 |
| 22 Feb 2017 | INR | 1,275 | 1,278.6 | 1,254.95 | 1,261.7 | 1,261.7 | -7.4 (-0.58%) | 1,777 |
| 21 Feb 2017 | INR | 1,265 | 1,280 | 1,260.2 | 1,269.1 | 1,269.1 | +1 (+0.08%) | 1,669 |
| 20 Feb 2017 | INR | 1,275.7 | 1,280 | 1,259.85 | 1,268.1 | 1,268.1 | -6.2 (-0.49%) | 2,319 |
| 17 Feb 2017 | INR | 1,283.9 | 1,294.95 | 1,266 | 1,274.3 | 1,274.3 | +4.7 (+0.37%) | 3,157 |
