| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 4,115 | 4,115 | 4,062 | 4,092.4 | 4,092.4 | +17.4 (+0.43%) | 28 |
| 30 Mar 2017 | INR | 4,031 | 4,105 | 3,975.65 | 4,075 | 4,075 | +44 (+1.09%) | 32 |
| 29 Mar 2017 | INR | 4,050 | 4,130 | 4,031 | 4,031 | 4,031 | -17.7 (-0.44%) | 821 |
| 28 Mar 2017 | INR | 4,029.65 | 4,172 | 4,007 | 4,048.7 | 4,048.7 | +56.75 (+1.42%) | 399 |
| 27 Mar 2017 | INR | 4,090 | 4,090 | 3,930 | 3,991.95 | 3,991.95 | -63.6 (-1.57%) | 1,068 |
| 24 Mar 2017 | INR | 4,099.95 | 4,245 | 4,010.05 | 4,055.55 | 4,055.55 | -4.9 (-0.12%) | 527 |
| 23 Mar 2017 | INR | 4,095.95 | 4,130.8 | 4,042 | 4,060.45 | 4,060.45 | -14.8 (-0.36%) | 783 |
| 22 Mar 2017 | INR | 4,131.05 | 4,131.05 | 4,070 | 4,075.25 | 4,075.25 | -98.7 (-2.36%) | 7,076 |
| 21 Mar 2017 | INR | 4,200 | 4,200 | 4,150.05 | 4,173.95 | 4,173.95 | -15.45 (-0.37%) | 13 |
| 20 Mar 2017 | INR | 4,200 | 4,200 | 4,158 | 4,189.4 | 4,189.4 | +42.4 (+1.02%) | 212 |
| 17 Mar 2017 | INR | 4,150.8 | 4,200 | 4,137 | 4,147 | 4,147 | +10 (+0.24%) | 77 |
| 16 Mar 2017 | INR | 4,136.1 | 4,262.2 | 4,136.1 | 4,137 | 4,137 | -19.3 (-0.46%) | 76 |
| 15 Mar 2017 | INR | 4,152.35 | 4,200 | 4,152.3 | 4,156.3 | 4,156.3 | -22.35 (-0.53%) | 16 |
| 14 Mar 2017 | INR | 4,114.8 | 4,199.95 | 4,114.8 | 4,178.65 | 4,178.65 | +24.65 (+0.59%) | 29 |
| 10 Mar 2017 | INR | 4,140.2 | 4,160 | 4,140 | 4,154 | 4,154 | -34.1 (-0.81%) | 315 |
| 9 Mar 2017 | INR | 4,184 | 4,199 | 4,155.05 | 4,188.1 | 4,188.1 | -9.9 (-0.24%) | 86 |
| 8 Mar 2017 | INR | 4,198 | 4,198 | 4,196 | 4,198 | 4,198 | +58 (+1.40%) | 11 |
| 7 Mar 2017 | INR | 4,150 | 4,150 | 4,067.05 | 4,140 | 4,140 | -10 (-0.24%) | 39 |
| 6 Mar 2017 | INR | 4,150 | 4,188 | 4,150 | 4,150 | 4,150 | -56 (-1.33%) | 19 |
| 3 Mar 2017 | INR | 4,206 | 4,206 | 4,206 | 4,206 | 4,206 | +45.15 (+1.09%) | 1 |
| 2 Mar 2017 | INR | 4,161 | 4,161 | 4,156 | 4,160.85 | 4,160.85 | -39.15 (-0.93%) | 35 |
| 1 Mar 2017 | INR | 4,200 | 4,200 | 4,150.55 | 4,200 | 4,200 | +25.1 (+0.60%) | 23 |
| 28 Feb 2017 | INR | 4,131.3 | 4,178.3 | 4,131.3 | 4,174.9 | 4,174.9 | +23.45 (+0.56%) | 27 |
| 27 Feb 2017 | INR | 4,183.55 | 4,184.4 | 4,137.35 | 4,151.45 | 4,151.45 | +12.45 (+0.30%) | 35 |
| 23 Feb 2017 | INR | 4,121.05 | 4,139 | 4,069.4 | 4,139 | 4,139 | -1 (-0.02%) | 344 |
| 22 Feb 2017 | INR | 4,101 | 4,199 | 4,101 | 4,140 | 4,140 | -30.9 (-0.74%) | 314 |
| 21 Feb 2017 | INR | 4,208 | 4,208 | 4,104 | 4,170.9 | 4,170.9 | -37.15 (-0.88%) | 63 |
| 20 Feb 2017 | INR | 4,075 | 4,241 | 4,050.05 | 4,208.05 | 4,208.05 | +154 (+3.80%) | 85 |
| 17 Feb 2017 | INR | 4,050 | 4,079.5 | 4,040 | 4,054.05 | 4,054.05 | +20.7 (+0.51%) | 355 |
| 16 Feb 2017 | INR | 4,045.95 | 4,060 | 4,013.35 | 4,033.35 | 4,033.35 | -27.45 (-0.68%) | 52 |
