| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 1,094 | 1,094.65 | 1,068.8 | 1,082.55 | 1,082.55 | -7.3 (-0.67%) | 927,400 |
| 3 Apr 2017 | INR | 1,074.7 | 1,098.45 | 1,068.5 | 1,089.85 | 1,089.85 | +16.35 (+1.52%) | 790,370 |
| 31 Mar 2017 | INR | 1,070 | 1,079.5 | 1,065 | 1,073.5 | 1,073.5 | +3.4 (+0.32%) | 937,950 |
| 30 Mar 2017 | INR | 1,068.1 | 1,074.7 | 1,062 | 1,070.1 | 1,070.1 | +2 (+0.19%) | 1,170,000 |
| 29 Mar 2017 | INR | 1,062 | 1,079 | 1,057.85 | 1,068.1 | 1,068.1 | +10.25 (+0.97%) | 1,350,000 |
| 28 Mar 2017 | INR | 1,045 | 1,061.95 | 1,045 | 1,057.85 | 1,057.85 | +14.95 (+1.43%) | 452,400 |
| 27 Mar 2017 | INR | 1,068 | 1,068 | 1,039.95 | 1,042.9 | 1,042.9 | -21.35 (-2.01%) | 833,510 |
| 24 Mar 2017 | INR | 1,062.8 | 1,073 | 1,061.05 | 1,064.25 | 1,064.25 | +2.65 (+0.25%) | 435,180 |
| 23 Mar 2017 | INR | 1,060 | 1,070 | 1,054 | 1,061.6 | 1,061.6 | +3.75 (+0.35%) | 466,640 |
| 22 Mar 2017 | INR | 1,058 | 1,064.15 | 1,048.55 | 1,057.85 | 1,057.85 | -10.85 (-1.02%) | 661,180 |
| 21 Mar 2017 | INR | 1,081.95 | 1,084.95 | 1,063.45 | 1,068.7 | 1,068.7 | -11 (-1.02%) | 1,430,000 |
| 20 Mar 2017 | INR | 1,081.8 | 1,083 | 1,067.15 | 1,079.7 | 1,079.7 | +0.25 (+0.02%) | 423,080 |
| 17 Mar 2017 | INR | 1,090.25 | 1,092.2 | 1,075 | 1,079.45 | 1,079.45 | -8.1 (-0.74%) | 782,440 |
| 16 Mar 2017 | INR | 1,071.25 | 1,089.5 | 1,068.25 | 1,087.55 | 1,087.55 | +23.5 (+2.21%) | 1,380,000 |
| 15 Mar 2017 | INR | 1,068 | 1,075.5 | 1,061.1 | 1,064.05 | 1,064.05 | -7.35 (-0.69%) | 619,850 |
| 14 Mar 2017 | INR | 1,049.8 | 1,077.8 | 1,040.6 | 1,071.4 | 1,071.4 | +41.15 (+3.99%) | 1,640,000 |
| 10 Mar 2017 | INR | 1,024.1 | 1,037.2 | 1,024.1 | 1,030.25 | 1,030.25 | -0.85 (-0.08%) | 579,490 |
| 9 Mar 2017 | INR | 1,028.5 | 1,040.8 | 1,025 | 1,031.1 | 1,031.1 | +8.55 (+0.84%) | 827,510 |
| 8 Mar 2017 | INR | 1,024 | 1,034.75 | 1,015 | 1,022.55 | 1,022.55 | -1.4 (-0.14%) | 1,160,000 |
| 7 Mar 2017 | INR | 1,030.55 | 1,032.6 | 1,020.5 | 1,023.95 | 1,023.95 | -5.45 (-0.53%) | 429,280 |
| 6 Mar 2017 | INR | 1,020 | 1,033.8 | 1,016 | 1,029.4 | 1,029.4 | +15.7 (+1.55%) | 559,270 |
| 3 Mar 2017 | INR | 1,027.05 | 1,027.05 | 1,006 | 1,013.7 | 1,013.7 | -15.05 (-1.46%) | 596,210 |
| 2 Mar 2017 | INR | 1,037.9 | 1,044.75 | 1,026.4 | 1,028.75 | 1,028.75 | -4 (-0.39%) | 1,040,000 |
| 1 Mar 2017 | INR | 1,030 | 1,040 | 1,026.05 | 1,032.75 | 1,032.75 | +8.55 (+0.83%) | 1,120,000 |
| 28 Feb 2017 | INR | 1,003.1 | 1,026.8 | 998.15 | 1,024.2 | 1,024.2 | +22.25 (+2.22%) | 1,370,000 |
| 27 Feb 2017 | INR | 1,010 | 1,018.55 | 999 | 1,001.95 | 1,001.95 | -7.05 (-0.70%) | 738,250 |
| 23 Feb 2017 | INR | 1,030 | 1,030 | 1,005.35 | 1,009 | 1,009 | -11.3 (-1.11%) | 1,580,000 |
| 22 Feb 2017 | INR | 995.1 | 1,025.75 | 993.9 | 1,020.3 | 1,020.3 | +28.8 (+2.90%) | 2,810,000 |
| 21 Feb 2017 | INR | 977.7 | 993.95 | 976.3 | 991.5 | 991.5 | +15.75 (+1.61%) | 885,070 |
| 20 Feb 2017 | INR | 961 | 979.95 | 953.85 | 975.75 | 975.75 | +14.95 (+1.56%) | 1,090,000 |
