| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,725 | 1,735 | 1,717 | 1,717.65 | 42.9412 | +19.35 (+1.14%) | 9,531 |
| 31 Mar 2017 | INR | 1,728 | 1,746.05 | 1,694.85 | 1,698.3 | 42.4575 | -7.05 (-0.41%) | 10,366 |
| 30 Mar 2017 | INR | 1,672.8 | 1,734 | 1,665 | 1,705.35 | 42.6337 | +42.3 (+2.54%) | 14,887 |
| 29 Mar 2017 | INR | 1,667 | 1,671 | 1,654 | 1,663.05 | 41.5763 | -0.1 (-0.01%) | 6,295 |
| 28 Mar 2017 | INR | 1,680 | 1,690 | 1,653 | 1,663.15 | 41.5787 | +8.55 (+0.52%) | 7,863 |
| 27 Mar 2017 | INR | 1,665 | 1,675.8 | 1,649.25 | 1,654.6 | 41.365 | -4.55 (-0.27%) | 10,647 |
| 24 Mar 2017 | INR | 1,685 | 1,685 | 1,658 | 1,659.15 | 41.4787 | -5.25 (-0.32%) | 8,888 |
| 23 Mar 2017 | INR | 1,669 | 1,678.8 | 1,663 | 1,664.4 | 41.61 | +3 (+0.18%) | 5,000 |
| 22 Mar 2017 | INR | 1,670.05 | 1,678.2 | 1,658 | 1,661.4 | 41.535 | -13.7 (-0.82%) | 6,134 |
| 21 Mar 2017 | INR | 1,680.05 | 1,683.5 | 1,671 | 1,675.1 | 41.8775 | +14.1 (+0.85%) | 4,174 |
| 20 Mar 2017 | INR | 1,665 | 1,684.95 | 1,655 | 1,661 | 41.525 | -18.4 (-1.10%) | 5,870 |
| 17 Mar 2017 | INR | 1,690 | 1,690 | 1,670 | 1,679.4 | 41.985 | +6.55 (+0.39%) | 3,445 |
| 16 Mar 2017 | INR | 1,691.5 | 1,698.2 | 1,670 | 1,672.85 | 41.8212 | -0.05 (0.0%) | 5,296 |
| 15 Mar 2017 | INR | 1,696 | 1,697 | 1,670.4 | 1,672.9 | 41.8225 | -8.4 (-0.50%) | 3,043 |
| 14 Mar 2017 | INR | 1,710.05 | 1,710.05 | 1,674 | 1,681.3 | 42.0325 | +8.4 (+0.50%) | 4,013 |
| 10 Mar 2017 | INR | 1,690 | 1,716.5 | 1,665 | 1,672.9 | 41.8225 | -18.25 (-1.08%) | 802 |
| 9 Mar 2017 | INR | 1,726.4 | 1,729.65 | 1,680 | 1,691.15 | 42.2788 | -33.8 (-1.96%) | 342 |
| 8 Mar 2017 | INR | 1,740 | 1,740 | 1,705.05 | 1,724.95 | 43.1238 | -4.5 (-0.26%) | 2,600 |
| 7 Mar 2017 | INR | 1,765.05 | 1,769.1 | 1,725.05 | 1,729.45 | 43.2362 | -16.95 (-0.97%) | 1,987 |
| 6 Mar 2017 | INR | 1,762.05 | 1,766.85 | 1,742.05 | 1,746.4 | 43.66 | -5 (-0.29%) | 3,342 |
| 3 Mar 2017 | INR | 1,765 | 1,765 | 1,748.5 | 1,751.4 | 43.785 | +38.55 (+2.25%) | 5,393 |
| 2 Mar 2017 | INR | 1,770.05 | 1,771 | 1,640 | 1,712.85 | 42.8212 | -44.1 (-2.51%) | 3,795 |
| 1 Mar 2017 | INR | 1,782 | 1,787 | 1,752 | 1,756.95 | 43.9237 | -15.35 (-0.87%) | 3,308 |
| 28 Feb 2017 | INR | 1,785.05 | 1,792.05 | 1,770 | 1,772.3 | 44.3075 | -7.5 (-0.42%) | 7,609 |
| 27 Feb 2017 | INR | 1,781.7 | 1,790 | 1,770.05 | 1,779.8 | 44.495 | +1.05 (+0.06%) | 3,912 |
| 23 Feb 2017 | INR | 1,772.05 | 1,800 | 1,772 | 1,778.75 | 44.4688 | +0.6 (+0.03%) | 5,041 |
| 22 Feb 2017 | INR | 1,799.05 | 1,800.5 | 1,775 | 1,778.15 | 44.4537 | +0.75 (+0.04%) | 5,913 |
| 21 Feb 2017 | INR | 1,800 | 1,800 | 1,774 | 1,777.4 | 44.435 | -29.1 (-1.61%) | 5,081 |
| 20 Feb 2017 | INR | 1,826 | 1,828.3 | 1,790 | 1,806.5 | 45.1625 | -6.9 (-0.38%) | 7,134 |
| 17 Feb 2017 | INR | 1,840 | 1,840 | 1,810 | 1,813.4 | 45.335 | -10.9 (-0.60%) | 9,092 |
