| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 3,228.95 | 3,233 | 3,190.6 | 3,198.05 | 3,198.05 | -4.1 (-0.13%) | 427,222 |
| 3 Apr 2017 | INR | 3,222.8 | 3,265.05 | 3,191.8 | 3,202.15 | 3,202.15 | -19.8 (-0.61%) | 370,011 |
| 31 Mar 2017 | INR | 3,200 | 3,228 | 3,200 | 3,221.95 | 3,221.95 | -9.7 (-0.30%) | 582,578 |
| 30 Mar 2017 | INR | 3,202 | 3,270 | 3,202 | 3,231.65 | 3,231.65 | +7.25 (+0.22%) | 627,310 |
| 29 Mar 2017 | INR | 3,330.35 | 3,337.85 | 3,180 | 3,224.4 | 3,224.4 | -102.5 (-3.08%) | 1,247,758 |
| 28 Mar 2017 | INR | 3,341 | 3,359.95 | 3,312 | 3,326.9 | 3,326.9 | -16.3 (-0.49%) | 338,652 |
| 27 Mar 2017 | INR | 3,379 | 3,395.95 | 3,300 | 3,343.2 | 3,343.2 | -32.05 (-0.95%) | 296,970 |
| 24 Mar 2017 | INR | 3,374.95 | 3,380 | 3,339.7 | 3,375.25 | 3,375.25 | +7.85 (+0.23%) | 230,244 |
| 23 Mar 2017 | INR | 3,334.8 | 3,379 | 3,320.05 | 3,367.4 | 3,367.4 | +52.8 (+1.59%) | 213,622 |
| 22 Mar 2017 | INR | 3,292 | 3,342.5 | 3,292 | 3,314.6 | 3,314.6 | -20.1 (-0.60%) | 406,454 |
| 21 Mar 2017 | INR | 3,333 | 3,359.95 | 3,327.5 | 3,334.7 | 3,334.7 | -5.55 (-0.17%) | 149,569 |
| 20 Mar 2017 | INR | 3,346.1 | 3,370 | 3,326.65 | 3,340.25 | 3,340.25 | -5.85 (-0.17%) | 121,894 |
| 17 Mar 2017 | INR | 3,365 | 3,374 | 3,343.1 | 3,346.1 | 3,346.1 | -1.9 (-0.06%) | 299,456 |
| 16 Mar 2017 | INR | 3,377 | 3,390 | 3,341.05 | 3,348 | 3,348 | -53.1 (-1.56%) | 745,130 |
| 15 Mar 2017 | INR | 3,335 | 3,412 | 3,335 | 3,401.1 | 3,401.1 | +43.65 (+1.30%) | 813,831 |
| 14 Mar 2017 | INR | 3,368.75 | 3,383.95 | 3,345.6 | 3,357.45 | 3,357.45 | +46.4 (+1.40%) | 1,078,387 |
| 10 Mar 2017 | INR | 3,294.9 | 3,329 | 3,288.6 | 3,311.05 | 3,311.05 | +22.05 (+0.67%) | 227,655 |
| 9 Mar 2017 | INR | 3,297.8 | 3,298.7 | 3,261.2 | 3,289 | 3,289 | +16.3 (+0.50%) | 295,827 |
| 8 Mar 2017 | INR | 3,305.5 | 3,326.95 | 3,255.25 | 3,272.7 | 3,272.7 | -32.75 (-0.99%) | 304,333 |
| 7 Mar 2017 | INR | 3,319.9 | 3,319.9 | 3,280 | 3,305.45 | 3,305.45 | -14.35 (-0.43%) | 225,124 |
| 6 Mar 2017 | INR | 3,273 | 3,332 | 3,273 | 3,319.8 | 3,319.8 | +46.95 (+1.43%) | 391,280 |
| 3 Mar 2017 | INR | 3,220 | 3,286 | 3,201 | 3,272.85 | 3,272.85 | +43.55 (+1.35%) | 226,645 |
| 2 Mar 2017 | INR | 3,201 | 3,262.95 | 3,190 | 3,229.3 | 3,229.3 | +51.15 (+1.61%) | 581,211 |
| 1 Mar 2017 | INR | 3,156.9 | 3,198 | 3,150 | 3,178.15 | 3,178.15 | +40.05 (+1.28%) | 452,809 |
| 28 Feb 2017 | INR | 3,179 | 3,180.8 | 3,131.05 | 3,138.1 | 3,138.1 | -37.8 (-1.19%) | 221,558 |
| 27 Feb 2017 | INR | 3,175.6 | 3,211.9 | 3,157.05 | 3,175.9 | 3,175.9 | -0.85 (-0.03%) | 392,987 |
| 23 Feb 2017 | INR | 3,167 | 3,199.8 | 3,148.2 | 3,176.75 | 3,176.75 | +10.55 (+0.33%) | 629,689 |
| 22 Feb 2017 | INR | 3,118.1 | 3,176 | 3,110 | 3,166.2 | 3,166.2 | +40.4 (+1.29%) | 433,415 |
| 21 Feb 2017 | INR | 3,119 | 3,137 | 3,090 | 3,125.8 | 3,125.8 | +23.7 (+0.76%) | 414,204 |
| 20 Feb 2017 | INR | 3,098.8 | 3,123.35 | 3,080 | 3,102.1 | 3,102.1 | +14.9 (+0.48%) | 197,887 |
