| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,905 | 1,941.8 | 1,902 | 1,936.2 | 1,936.2 | +34 (+1.79%) | 21,397 |
| 31 Mar 2017 | INR | 1,899.8 | 1,947.9 | 1,878.35 | 1,902.2 | 1,902.2 | +30.05 (+1.61%) | 46,131 |
| 30 Mar 2017 | INR | 1,870.05 | 1,900 | 1,855 | 1,872.15 | 1,872.15 | +4.1 (+0.22%) | 17,257 |
| 29 Mar 2017 | INR | 1,854.05 | 1,873.4 | 1,851 | 1,868.05 | 1,868.05 | +5.55 (+0.30%) | 10,413 |
| 28 Mar 2017 | INR | 1,854.55 | 1,873 | 1,843 | 1,862.5 | 1,862.5 | +10.3 (+0.56%) | 15,616 |
| 27 Mar 2017 | INR | 1,861.05 | 1,868.8 | 1,844.1 | 1,852.2 | 1,852.2 | -6.75 (-0.36%) | 16,506 |
| 24 Mar 2017 | INR | 1,875.55 | 1,881 | 1,850 | 1,858.95 | 1,858.95 | -20.7 (-1.10%) | 4,822 |
| 23 Mar 2017 | INR | 1,882 | 1,886.5 | 1,820 | 1,879.65 | 1,879.65 | +25.2 (+1.36%) | 29,446 |
| 22 Mar 2017 | INR | 1,850.1 | 1,871.95 | 1,818.6 | 1,854.45 | 1,854.45 | -1.25 (-0.07%) | 11,265 |
| 21 Mar 2017 | INR | 1,862 | 1,863.4 | 1,830 | 1,855.7 | 1,855.7 | -0.15 (-0.01%) | 9,536 |
| 20 Mar 2017 | INR | 1,863.6 | 1,877.6 | 1,845 | 1,855.85 | 1,855.85 | -6.8 (-0.37%) | 5,797 |
| 17 Mar 2017 | INR | 1,899.95 | 1,901.9 | 1,855 | 1,862.65 | 1,862.65 | -34.8 (-1.83%) | 8,348 |
| 16 Mar 2017 | INR | 1,870 | 1,904 | 1,865.4 | 1,897.45 | 1,897.45 | +42.05 (+2.27%) | 8,936 |
| 15 Mar 2017 | INR | 1,880 | 1,880 | 1,851.35 | 1,855.4 | 1,855.4 | -16.6 (-0.89%) | 5,508 |
| 14 Mar 2017 | INR | 1,901.05 | 1,901.05 | 1,852 | 1,872 | 1,872 | +3.6 (+0.19%) | 7,176 |
| 10 Mar 2017 | INR | 1,900 | 1,900 | 1,865 | 1,868.4 | 1,868.4 | -25.9 (-1.37%) | 3,577 |
| 9 Mar 2017 | INR | 1,910 | 1,911.85 | 1,882.35 | 1,894.3 | 1,894.3 | -15.45 (-0.81%) | 5,265 |
| 8 Mar 2017 | INR | 1,888 | 1,927 | 1,878 | 1,909.75 | 1,909.75 | +23 (+1.22%) | 8,623 |
| 7 Mar 2017 | INR | 1,871 | 1,910 | 1,850 | 1,886.75 | 1,886.75 | +15.3 (+0.82%) | 12,668 |
| 6 Mar 2017 | INR | 1,825 | 1,875 | 1,825 | 1,871.45 | 1,871.45 | +52.5 (+2.89%) | 9,621 |
| 3 Mar 2017 | INR | 1,838 | 1,855 | 1,811 | 1,818.95 | 1,818.95 | -16.45 (-0.90%) | 5,622 |
| 2 Mar 2017 | INR | 1,848 | 1,861 | 1,820.7 | 1,835.4 | 1,835.4 | -4.1 (-0.22%) | 3,276 |
| 1 Mar 2017 | INR | 1,848 | 1,875 | 1,830 | 1,839.5 | 1,839.5 | -4.85 (-0.26%) | 7,751 |
| 28 Feb 2017 | INR | 1,858 | 1,861.15 | 1,836.1 | 1,844.35 | 1,844.35 | -9.25 (-0.50%) | 8,892 |
| 27 Feb 2017 | INR | 1,868 | 1,884 | 1,845 | 1,853.6 | 1,853.6 | -12.85 (-0.69%) | 5,979 |
| 23 Feb 2017 | INR | 1,900 | 1,906.75 | 1,850 | 1,866.45 | 1,866.45 | -31.5 (-1.66%) | 8,316 |
| 22 Feb 2017 | INR | 1,900 | 1,904.6 | 1,864 | 1,897.95 | 1,897.95 | -0.55 (-0.03%) | 6,279 |
| 21 Feb 2017 | INR | 1,893.9 | 1,900 | 1,884 | 1,898.5 | 1,898.5 | +6.75 (+0.36%) | 2,746 |
| 20 Feb 2017 | INR | 1,901 | 1,906 | 1,871.2 | 1,891.75 | 1,891.75 | +13.2 (+0.70%) | 6,914 |
| 17 Feb 2017 | INR | 1,848 | 1,885 | 1,848 | 1,878.55 | 1,878.55 | +34.55 (+1.87%) | 9,635 |
