| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 1,625.05 | 1,648 | 1,620.1 | 1,625 | 1,625 | -5.6 (-0.34%) | 74 |
| 30 Mar 2017 | INR | 1,650 | 1,650 | 1,623 | 1,630.6 | 1,630.6 | +7.1 (+0.44%) | 1,311 |
| 29 Mar 2017 | INR | 1,641.45 | 1,688 | 1,621.1 | 1,623.5 | 1,623.5 | -7.15 (-0.44%) | 1,439 |
| 28 Mar 2017 | INR | 1,670 | 1,670 | 1,623.75 | 1,630.65 | 1,630.65 | -16.1 (-0.98%) | 128 |
| 27 Mar 2017 | INR | 1,628.3 | 1,652 | 1,610 | 1,646.75 | 1,646.75 | -1 (-0.06%) | 1,341 |
| 24 Mar 2017 | INR | 1,650 | 1,656 | 1,628 | 1,647.75 | 1,647.75 | +4.65 (+0.28%) | 1,498 |
| 23 Mar 2017 | INR | 1,655 | 1,655 | 1,615 | 1,643.1 | 1,643.1 | +20.7 (+1.28%) | 1,375 |
| 22 Mar 2017 | INR | 1,660 | 1,669.5 | 1,620 | 1,622.4 | 1,622.4 | -22.95 (-1.39%) | 383 |
| 21 Mar 2017 | INR | 1,688.95 | 1,689 | 1,640.1 | 1,645.35 | 1,645.35 | -25.95 (-1.55%) | 757 |
| 20 Mar 2017 | INR | 1,667.85 | 1,718 | 1,660 | 1,671.3 | 1,671.3 | +33.55 (+2.05%) | 1,467 |
| 17 Mar 2017 | INR | 1,645 | 1,669 | 1,610.1 | 1,637.75 | 1,637.75 | +21.2 (+1.31%) | 622 |
| 16 Mar 2017 | INR | 1,615.1 | 1,635 | 1,613.6 | 1,616.55 | 1,616.55 | -1.1 (-0.07%) | 211 |
| 15 Mar 2017 | INR | 1,635 | 1,635 | 1,610 | 1,617.65 | 1,617.65 | -23 (-1.40%) | 114 |
| 14 Mar 2017 | INR | 1,676.35 | 1,676.35 | 1,610 | 1,640.65 | 1,640.65 | -5 (-0.30%) | 526 |
| 10 Mar 2017 | INR | 1,640.05 | 1,670 | 1,640 | 1,645.65 | 1,645.65 | +7.85 (+0.48%) | 440 |
| 9 Mar 2017 | INR | 1,625 | 1,652 | 1,625 | 1,637.8 | 1,637.8 | +18.65 (+1.15%) | 578 |
| 8 Mar 2017 | INR | 1,623 | 1,640 | 1,616 | 1,619.15 | 1,619.15 | -7.25 (-0.45%) | 398 |
| 7 Mar 2017 | INR | 1,620 | 1,631 | 1,600 | 1,626.4 | 1,626.4 | +53.2 (+3.38%) | 1,768 |
| 6 Mar 2017 | INR | 1,550 | 1,634.1 | 1,532 | 1,573.2 | 1,573.2 | +34.2 (+2.22%) | 2,257 |
| 3 Mar 2017 | INR | 1,539 | 1,540 | 1,530 | 1,539 | 1,539 | +7.15 (+0.47%) | 92 |
| 2 Mar 2017 | INR | 1,500.05 | 1,573.55 | 1,500.05 | 1,531.85 | 1,531.85 | -5.4 (-0.35%) | 345 |
| 1 Mar 2017 | INR | 1,552.45 | 1,552.5 | 1,530.65 | 1,537.25 | 1,537.25 | +3.2 (+0.21%) | 199 |
| 28 Feb 2017 | INR | 1,525.05 | 1,546.75 | 1,522 | 1,534.05 | 1,534.05 | -6.05 (-0.39%) | 192 |
| 27 Feb 2017 | INR | 1,540.55 | 1,562 | 1,499.55 | 1,540.1 | 1,540.1 | +17.5 (+1.15%) | 254 |
| 23 Feb 2017 | INR | 1,510 | 1,530 | 1,503.5 | 1,522.6 | 1,522.6 | +9.65 (+0.64%) | 371 |
| 22 Feb 2017 | INR | 1,518.55 | 1,519.95 | 1,490 | 1,512.95 | 1,512.95 | -0.05 (0.0%) | 249 |
| 21 Feb 2017 | INR | 1,513 | 1,513 | 1,495 | 1,513 | 1,513 | +39.1 (+2.65%) | 82 |
| 20 Feb 2017 | INR | 1,515 | 1,515 | 1,460.05 | 1,473.9 | 1,473.9 | -40.4 (-2.67%) | 290 |
| 17 Feb 2017 | INR | 1,525 | 1,555 | 1,500.25 | 1,514.3 | 1,514.3 | +4.3 (+0.28%) | 813 |
| 16 Feb 2017 | INR | 1,431.6 | 1,510 | 1,431.6 | 1,510 | 1,510 | +57.7 (+3.97%) | 850 |
