| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,059.95 | 1,073.75 | 1,037.85 | 1,043.9 | 1,043.9 | -6.75 (-0.64%) | 211,629 |
| 31 Mar 2017 | INR | 1,050 | 1,093.55 | 1,040.8 | 1,050.65 | 1,050.65 | +6.15 (+0.59%) | 103,155 |
| 30 Mar 2017 | INR | 1,031.5 | 1,050 | 1,015 | 1,044.5 | 1,044.5 | +24.2 (+2.37%) | 54,547 |
| 29 Mar 2017 | INR | 1,042 | 1,042 | 1,004.4 | 1,020.3 | 1,020.3 | -18.3 (-1.76%) | 46,616 |
| 28 Mar 2017 | INR | 1,051 | 1,061.7 | 1,011.7 | 1,038.6 | 1,038.6 | -14.55 (-1.38%) | 86,676 |
| 27 Mar 2017 | INR | 1,020.45 | 1,063.9 | 1,016.15 | 1,053.15 | 1,053.15 | +32.7 (+3.20%) | 156,340 |
| 24 Mar 2017 | INR | 978 | 1,044 | 969.9 | 1,020.45 | 1,020.45 | +43.5 (+4.45%) | 219,031 |
| 23 Mar 2017 | INR | 940.6 | 987.55 | 936 | 976.95 | 976.95 | +46.25 (+4.97%) | 148,343 |
| 22 Mar 2017 | INR | 935 | 935 | 915.75 | 930.7 | 930.7 | -4.45 (-0.48%) | 30,101 |
| 21 Mar 2017 | INR | 925 | 941.9 | 908.55 | 935.15 | 935.15 | +16.4 (+1.79%) | 36,340 |
| 20 Mar 2017 | INR | 924.95 | 927 | 914.95 | 918.75 | 918.75 | -3.1 (-0.34%) | 41,002 |
| 17 Mar 2017 | INR | 895 | 926 | 893.3 | 921.85 | 921.85 | +30.5 (+3.42%) | 101,572 |
| 16 Mar 2017 | INR | 880 | 896.75 | 880 | 891.35 | 891.35 | +9.85 (+1.12%) | 33,071 |
| 15 Mar 2017 | INR | 878 | 888 | 874.65 | 881.5 | 881.5 | +4.6 (+0.52%) | 23,295 |
| 14 Mar 2017 | INR | 884.2 | 897.55 | 874.95 | 876.9 | 876.9 | +3.95 (+0.45%) | 19,895 |
| 10 Mar 2017 | INR | 877.95 | 881.7 | 870.1 | 872.95 | 872.95 | +0.35 (+0.04%) | 16,312 |
| 9 Mar 2017 | INR | 883 | 887 | 870.1 | 872.6 | 872.6 | -7.15 (-0.81%) | 44,951 |
| 8 Mar 2017 | INR | 866.3 | 899 | 857.2 | 879.75 | 879.75 | +19.45 (+2.26%) | 155,118 |
| 7 Mar 2017 | INR | 860 | 883.6 | 855.75 | 860.3 | 860.3 | +3.55 (+0.41%) | 82,386 |
| 6 Mar 2017 | INR | 856.75 | 866.3 | 854.5 | 856.75 | 856.75 | +0.1 (+0.01%) | 11,935 |
| 3 Mar 2017 | INR | 866 | 868.7 | 854 | 856.65 | 856.65 | -4.15 (-0.48%) | 19,716 |
| 2 Mar 2017 | INR | 871 | 878.35 | 858.3 | 860.8 | 860.8 | -10.4 (-1.19%) | 21,455 |
| 1 Mar 2017 | INR | 860 | 888.5 | 857.35 | 871.2 | 871.2 | +14.95 (+1.75%) | 51,521 |
| 28 Feb 2017 | INR | 862.8 | 876.4 | 851.5 | 856.25 | 856.25 | -7.45 (-0.86%) | 42,114 |
| 27 Feb 2017 | INR | 841 | 868.85 | 836.65 | 863.7 | 863.7 | +25.65 (+3.06%) | 50,714 |
| 23 Feb 2017 | INR | 848.5 | 849.3 | 835 | 838.05 | 838.05 | -10.2 (-1.20%) | 16,422 |
| 22 Feb 2017 | INR | 846.5 | 858.3 | 840 | 848.25 | 848.25 | +3.05 (+0.36%) | 65,572 |
| 21 Feb 2017 | INR | 832.5 | 853.95 | 832.5 | 845.2 | 845.2 | +12.7 (+1.53%) | 44,248 |
| 20 Feb 2017 | INR | 836.2 | 838.55 | 829.6 | 832.5 | 832.5 | +5.65 (+0.68%) | 24,065 |
| 17 Feb 2017 | INR | 824.05 | 845.8 | 824 | 826.85 | 826.85 | +1.95 (+0.24%) | 25,811 |
