| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 1,033.8 | 1,045 | 1,028 | 1,030.65 | 1,030.65 | +2 (+0.19%) | 44,769 |
| 3 Apr 2017 | INR | 1,036.4 | 1,054.9 | 1,012.2 | 1,028.65 | 1,028.65 | -1.55 (-0.15%) | 61,941 |
| 31 Mar 2017 | INR | 1,038 | 1,056.8 | 1,014 | 1,030.2 | 1,030.2 | -10.6 (-1.02%) | 148,750 |
| 30 Mar 2017 | INR | 934 | 1,083.6 | 934 | 1,040.8 | 1,040.8 | +114.6 (+12.37%) | 659,275 |
| 29 Mar 2017 | INR | 940 | 940 | 923.05 | 926.2 | 926.2 | -6.05 (-0.65%) | 10,246 |
| 28 Mar 2017 | INR | 927.55 | 943 | 927.55 | 932.25 | 932.25 | +2.1 (+0.23%) | 9,988 |
| 27 Mar 2017 | INR | 931.85 | 951 | 925 | 930.15 | 930.15 | -2.1 (-0.23%) | 19,974 |
| 24 Mar 2017 | INR | 940 | 954.35 | 925 | 932.25 | 932.25 | -8.9 (-0.95%) | 15,391 |
| 23 Mar 2017 | INR | 925.2 | 953 | 925.2 | 941.15 | 941.15 | +17.65 (+1.91%) | 17,926 |
| 22 Mar 2017 | INR | 931 | 937.55 | 920.85 | 923.5 | 923.5 | -3.8 (-0.41%) | 6,341 |
| 21 Mar 2017 | INR | 933 | 955 | 922.55 | 927.3 | 927.3 | -5.25 (-0.56%) | 16,101 |
| 20 Mar 2017 | INR | 954 | 954 | 930.65 | 932.55 | 932.55 | -13.1 (-1.39%) | 9,815 |
| 17 Mar 2017 | INR | 954.75 | 960 | 943.9 | 945.65 | 945.65 | -5.35 (-0.56%) | 8,506 |
| 16 Mar 2017 | INR | 947 | 977.15 | 943 | 951 | 951 | +8.65 (+0.92%) | 24,125 |
| 15 Mar 2017 | INR | 943.9 | 956.7 | 933 | 942.35 | 942.35 | +8.75 (+0.94%) | 14,889 |
| 14 Mar 2017 | INR | 945.2 | 946 | 933 | 933.6 | 933.6 | +9.15 (+0.99%) | 8,674 |
| 10 Mar 2017 | INR | 935 | 939.1 | 918.1 | 924.45 | 924.45 | -4.9 (-0.53%) | 8,227 |
| 9 Mar 2017 | INR | 922.6 | 955.05 | 910.25 | 929.35 | 929.35 | +5.3 (+0.57%) | 21,764 |
| 8 Mar 2017 | INR | 938 | 945 | 920.3 | 924.05 | 924.05 | -14.25 (-1.52%) | 10,636 |
| 7 Mar 2017 | INR | 940.25 | 950 | 934 | 938.3 | 938.3 | -5.05 (-0.54%) | 8,327 |
| 6 Mar 2017 | INR | 933 | 958.45 | 933 | 943.35 | 943.35 | -6.05 (-0.64%) | 10,646 |
| 3 Mar 2017 | INR | 952.05 | 964 | 941.1 | 949.4 | 949.4 | -10.2 (-1.06%) | 10,094 |
| 2 Mar 2017 | INR | 971.55 | 982.1 | 957.15 | 959.6 | 959.6 | -17.2 (-1.76%) | 10,374 |
| 1 Mar 2017 | INR | 979.75 | 982.2 | 970 | 976.8 | 976.8 | +3.75 (+0.39%) | 13,166 |
| 28 Feb 2017 | INR | 965.9 | 983.5 | 965.9 | 973.05 | 973.05 | +4.9 (+0.51%) | 15,783 |
| 27 Feb 2017 | INR | 952.05 | 993.55 | 940 | 968.15 | 968.15 | +8.65 (+0.90%) | 24,331 |
| 23 Feb 2017 | INR | 963 | 970.95 | 955.55 | 959.5 | 959.5 | -4.65 (-0.48%) | 9,730 |
| 22 Feb 2017 | INR | 976.55 | 976.95 | 955.15 | 964.15 | 964.15 | -8.9 (-0.91%) | 8,687 |
| 21 Feb 2017 | INR | 974.45 | 977.5 | 971.3 | 973.05 | 973.05 | +0.9 (+0.09%) | 5,875 |
| 20 Feb 2017 | INR | 970 | 988.6 | 970 | 972.15 | 972.15 | +0.55 (+0.06%) | 12,640 |
