| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,121 | 1,135 | 1,101.85 | 1,115.85 | 557.925 | -9.65 (-0.86%) | 2,891 |
| 31 Mar 2017 | INR | 1,075 | 1,165 | 1,075 | 1,125.5 | 562.75 | +31.1 (+2.84%) | 4,858 |
| 30 Mar 2017 | INR | 1,080 | 1,104.9 | 1,072.3 | 1,094.4 | 547.2 | +20 (+1.86%) | 203,918 |
| 29 Mar 2017 | INR | 1,094.3 | 1,097 | 1,073 | 1,074.4 | 537.2 | -13 (-1.20%) | 1,717 |
| 28 Mar 2017 | INR | 1,114.9 | 1,114.9 | 1,080.15 | 1,087.4 | 543.7 | -18.35 (-1.66%) | 2,377 |
| 27 Mar 2017 | INR | 1,150 | 1,150 | 1,098.25 | 1,105.75 | 552.875 | -10.7 (-0.96%) | 3,012 |
| 24 Mar 2017 | INR | 1,093 | 1,123.95 | 1,085.35 | 1,116.45 | 558.225 | +32.2 (+2.97%) | 2,764 |
| 23 Mar 2017 | INR | 1,090 | 1,100 | 1,080 | 1,084.25 | 542.125 | -4.9 (-0.45%) | 516 |
| 22 Mar 2017 | INR | 1,085 | 1,110 | 1,082 | 1,089.15 | 544.575 | -0.65 (-0.06%) | 1,461 |
| 21 Mar 2017 | INR | 1,088.2 | 1,115.7 | 1,081.55 | 1,089.8 | 544.9 | +6 (+0.55%) | 2,693 |
| 20 Mar 2017 | INR | 1,072.6 | 1,109.8 | 1,070.65 | 1,083.8 | 541.9 | +11.75 (+1.10%) | 5,542 |
| 17 Mar 2017 | INR | 1,093.85 | 1,095.1 | 1,060 | 1,072.05 | 536.025 | -23.25 (-2.12%) | 311 |
| 16 Mar 2017 | INR | 1,099.95 | 1,100.95 | 1,080.5 | 1,095.3 | 547.65 | +2.8 (+0.26%) | 309 |
| 15 Mar 2017 | INR | 1,084.2 | 1,099.75 | 1,084.2 | 1,092.5 | 546.25 | +3.35 (+0.31%) | 541 |
| 14 Mar 2017 | INR | 1,084.05 | 1,106.35 | 1,071 | 1,089.15 | 544.575 | +21.15 (+1.98%) | 849 |
| 10 Mar 2017 | INR | 1,105 | 1,105 | 1,064 | 1,068 | 534 | -28.15 (-2.57%) | 1,231 |
| 9 Mar 2017 | INR | 1,095.35 | 1,119.9 | 1,086.95 | 1,096.15 | 548.075 | +7.75 (+0.71%) | 6,800 |
| 8 Mar 2017 | INR | 1,065 | 1,163.35 | 1,058 | 1,088.4 | 544.2 | +27.05 (+2.55%) | 7,940 |
| 7 Mar 2017 | INR | 1,065.55 | 1,067.9 | 1,060.05 | 1,061.35 | 530.675 | +0.2 (+0.02%) | 261 |
| 6 Mar 2017 | INR | 1,064 | 1,066 | 1,059 | 1,061.15 | 530.575 | -0.2 (-0.02%) | 323 |
| 3 Mar 2017 | INR | 1,070.95 | 1,070.95 | 1,051.65 | 1,061.35 | 530.675 | -4.45 (-0.42%) | 308 |
| 2 Mar 2017 | INR | 1,073.25 | 1,077 | 1,065 | 1,065.8 | 532.9 | -1.65 (-0.15%) | 700 |
| 1 Mar 2017 | INR | 1,061.7 | 1,075 | 1,058.65 | 1,067.45 | 533.725 | -0.55 (-0.05%) | 1,682 |
| 28 Feb 2017 | INR | 1,070 | 1,072 | 1,065 | 1,068 | 534 | -1.55 (-0.14%) | 1,625 |
| 27 Feb 2017 | INR | 1,070 | 1,075 | 1,060.35 | 1,069.55 | 534.775 | -3.5 (-0.33%) | 799 |
| 23 Feb 2017 | INR | 1,011 | 1,079.9 | 1,011 | 1,073.05 | 536.525 | +25.1 (+2.40%) | 2,740 |
| 22 Feb 2017 | INR | 1,050 | 1,053.7 | 1,041.1 | 1,047.95 | 523.975 | +4.4 (+0.42%) | 650 |
| 21 Feb 2017 | INR | 1,050 | 1,056.75 | 1,040 | 1,043.55 | 521.775 | -5.95 (-0.57%) | 662 |
| 20 Feb 2017 | INR | 1,050 | 1,063.65 | 1,040 | 1,049.5 | 524.75 | -6.45 (-0.61%) | 1,252 |
| 17 Feb 2017 | INR | 1,056 | 1,074.45 | 1,051 | 1,055.95 | 527.975 | -0.7 (-0.07%) | 1,403 |
