| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 1,324.85 | 1,324.85 | 1,311 | 1,317.65 | 26.353 | +3.25 (+0.25%) | 1,136 |
| 3 Apr 2017 | INR | 1,304 | 1,319.95 | 1,304 | 1,314.4 | 26.288 | +11.4 (+0.87%) | 204 |
| 31 Mar 2017 | INR | 1,309.95 | 1,309.95 | 1,301 | 1,303 | 26.06 | -6.95 (-0.53%) | 231 |
| 30 Mar 2017 | INR | 1,311.75 | 1,318.3 | 1,309 | 1,309.95 | 26.199 | +0.7 (+0.05%) | 342 |
| 29 Mar 2017 | INR | 1,305.4 | 1,314.5 | 1,301 | 1,309.25 | 26.185 | -6.75 (-0.51%) | 533 |
| 28 Mar 2017 | INR | 1,317 | 1,319 | 1,315 | 1,316 | 26.32 | -3 (-0.23%) | 48 |
| 27 Mar 2017 | INR | 1,320.1 | 1,324.95 | 1,315 | 1,319 | 26.38 | +9.65 (+0.74%) | 259 |
| 24 Mar 2017 | INR | 1,314.95 | 1,314.95 | 1,305.55 | 1,309.35 | 26.187 | -7.3 (-0.55%) | 90 |
| 23 Mar 2017 | INR | 1,306.8 | 1,318 | 1,305.15 | 1,316.65 | 26.333 | +4.85 (+0.37%) | 76 |
| 22 Mar 2017 | INR | 1,315 | 1,317.6 | 1,308.1 | 1,311.8 | 26.236 | +8.5 (+0.65%) | 754 |
| 21 Mar 2017 | INR | 1,300 | 1,303.8 | 1,297.05 | 1,303.3 | 26.066 | +1.3 (+0.10%) | 63 |
| 20 Mar 2017 | INR | 1,302.95 | 1,304 | 1,295 | 1,302 | 26.04 | +6.35 (+0.49%) | 1,163 |
| 17 Mar 2017 | INR | 1,302.8 | 1,302.85 | 1,290.35 | 1,295.65 | 25.913 | +2.15 (+0.17%) | 216 |
| 16 Mar 2017 | INR | 1,286.6 | 1,305.8 | 1,270 | 1,293.5 | 25.87 | +7.35 (+0.57%) | 1,643 |
| 15 Mar 2017 | INR | 1,290 | 1,304 | 1,285 | 1,286.15 | 25.723 | -10.9 (-0.84%) | 435 |
| 14 Mar 2017 | INR | 1,299 | 1,306.8 | 1,294 | 1,297.05 | 25.941 | -4.2 (-0.32%) | 561 |
| 10 Mar 2017 | INR | 1,312.95 | 1,312.95 | 1,289 | 1,301.25 | 26.025 | +0.35 (+0.03%) | 398 |
| 9 Mar 2017 | INR | 1,323.7 | 1,323.7 | 1,296.45 | 1,300.9 | 26.018 | -14.15 (-1.08%) | 338 |
| 8 Mar 2017 | INR | 1,321.5 | 1,322.7 | 1,315 | 1,315.05 | 26.301 | -8.95 (-0.68%) | 198 |
| 7 Mar 2017 | INR | 1,325 | 1,335 | 1,322.1 | 1,324 | 26.48 | -8 (-0.60%) | 175 |
| 6 Mar 2017 | INR | 1,327.1 | 1,336.9 | 1,327 | 1,332 | 26.64 | +4.2 (+0.32%) | 777 |
| 3 Mar 2017 | INR | 1,330.15 | 1,340 | 1,326 | 1,327.8 | 26.556 | -12.2 (-0.91%) | 293 |
| 2 Mar 2017 | INR | 1,341.1 | 1,357 | 1,330.05 | 1,340 | 26.8 | -3.8 (-0.28%) | 97 |
| 1 Mar 2017 | INR | 1,341.8 | 1,354.8 | 1,339.1 | 1,343.8 | 26.876 | -6.15 (-0.46%) | 387 |
| 28 Feb 2017 | INR | 1,351 | 1,357 | 1,337 | 1,349.95 | 26.999 | -1.05 (-0.08%) | 359 |
| 27 Feb 2017 | INR | 1,345.15 | 1,362.95 | 1,340.1 | 1,351 | 27.02 | +16.4 (+1.23%) | 499 |
| 23 Feb 2017 | INR | 1,330.15 | 1,337.95 | 1,328.8 | 1,334.6 | 26.692 | -3.1 (-0.23%) | 160 |
| 22 Feb 2017 | INR | 1,332 | 1,337.9 | 1,328 | 1,337.7 | 26.754 | +5.45 (+0.41%) | 338 |
| 21 Feb 2017 | INR | 1,332.25 | 1,335 | 1,328.75 | 1,332.25 | 26.645 | +2.2 (+0.17%) | 141 |
| 20 Feb 2017 | INR | 1,342 | 1,342 | 1,321.05 | 1,330.05 | 26.601 | -10.9 (-0.81%) | 436 |
