| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | INR | 1,445 | 1,448.95 | 1,411.25 | 1,417.35 | 1,417.35 | +0.6 (+0.04%) | 119,601 |
| 22 Mar 2017 | INR | 1,409.85 | 1,425 | 1,397.95 | 1,416.75 | 1,416.75 | +5.9 (+0.42%) | 74,259 |
| 21 Mar 2017 | INR | 1,420 | 1,425.4 | 1,402 | 1,410.85 | 1,410.85 | -3.8 (-0.27%) | 82,591 |
| 20 Mar 2017 | INR | 1,425 | 1,429.7 | 1,387.05 | 1,414.65 | 1,414.65 | +1.3 (+0.09%) | 75,840 |
| 17 Mar 2017 | INR | 1,410 | 1,422 | 1,388 | 1,413.35 | 1,413.35 | +3.5 (+0.25%) | 629,893 |
| 16 Mar 2017 | INR | 1,407.75 | 1,423.75 | 1,386 | 1,409.85 | 1,409.85 | +2.1 (+0.15%) | 225,914 |
| 15 Mar 2017 | INR | 1,441 | 1,445 | 1,366.35 | 1,407.75 | 1,407.75 | -40 (-2.76%) | 626,757 |
| 14 Mar 2017 | INR | 1,450 | 1,454 | 1,426.05 | 1,447.75 | 1,447.75 | +23.7 (+1.66%) | 254,161 |
| 10 Mar 2017 | INR | 1,354.95 | 1,435.25 | 1,353 | 1,424.05 | 1,424.05 | +73.35 (+5.43%) | 552,371 |
| 9 Mar 2017 | INR | 1,335.75 | 1,358 | 1,317.1 | 1,350.7 | 1,350.7 | +13.9 (+1.04%) | 112,687 |
| 8 Mar 2017 | INR | 1,348 | 1,358.4 | 1,330 | 1,336.8 | 1,336.8 | -7.8 (-0.58%) | 111,906 |
| 7 Mar 2017 | INR | 1,340 | 1,352 | 1,331 | 1,344.6 | 1,344.6 | +12.7 (+0.95%) | 234,391 |
| 6 Mar 2017 | INR | 1,310.05 | 1,338.55 | 1,310 | 1,331.9 | 1,331.9 | +21.85 (+1.67%) | 82,155 |
| 3 Mar 2017 | INR | 1,300 | 1,313 | 1,291 | 1,310.05 | 1,310.05 | +6.4 (+0.49%) | 51,039 |
| 2 Mar 2017 | INR | 1,302.95 | 1,308.85 | 1,296 | 1,303.65 | 1,303.65 | +7.4 (+0.57%) | 85,172 |
| 1 Mar 2017 | INR | 1,298 | 1,315 | 1,288.1 | 1,296.25 | 1,296.25 | +0.7 (+0.05%) | 108,091 |
| 28 Feb 2017 | INR | 1,270 | 1,309.05 | 1,251 | 1,295.55 | 1,295.55 | +17.45 (+1.37%) | 114,302 |
| 27 Feb 2017 | INR | 1,265 | 1,290.95 | 1,231 | 1,278.1 | 1,278.1 | +18 (+1.43%) | 70,341 |
| 23 Feb 2017 | INR | 1,266 | 1,278.8 | 1,255 | 1,260.1 | 1,260.1 | -3.25 (-0.26%) | 57,587 |
| 22 Feb 2017 | INR | 1,279 | 1,281.5 | 1,256.05 | 1,263.35 | 1,263.35 | -4.65 (-0.37%) | 30,993 |
| 21 Feb 2017 | INR | 1,264.05 | 1,284 | 1,262 | 1,268 | 1,268 | -0.45 (-0.04%) | 32,826 |
| 20 Feb 2017 | INR | 1,279 | 1,281.1 | 1,257.4 | 1,268.45 | 1,268.45 | -8.35 (-0.65%) | 40,552 |
| 17 Feb 2017 | INR | 1,276.5 | 1,294.6 | 1,265.3 | 1,276.8 | 1,276.8 | +1.55 (+0.12%) | 40,934 |
| 16 Feb 2017 | INR | 1,272.05 | 1,285 | 1,260 | 1,275.25 | 1,275.25 | +4.35 (+0.34%) | 67,388 |
| 15 Feb 2017 | INR | 1,287.95 | 1,288.35 | 1,262.95 | 1,270.9 | 1,270.9 | -17.05 (-1.32%) | 46,323 |
| 14 Feb 2017 | INR | 1,304.9 | 1,305.65 | 1,265.35 | 1,287.95 | 1,287.95 | -10.25 (-0.79%) | 57,499 |
| 13 Feb 2017 | INR | 1,303.9 | 1,319.8 | 1,291.05 | 1,298.2 | 1,298.2 | -0.25 (-0.02%) | 56,170 |
| 10 Feb 2017 | INR | 1,288.05 | 1,316 | 1,283 | 1,298.45 | 1,298.45 | +15.55 (+1.21%) | 154,905 |
| 9 Feb 2017 | INR | 1,287.95 | 1,288.3 | 1,274.15 | 1,282.9 | 1,282.9 | +3.85 (+0.30%) | 26,313 |
| 8 Feb 2017 | INR | 1,269.95 | 1,294 | 1,260.05 | 1,279.05 | 1,279.05 | +11.55 (+0.91%) | 106,363 |
