| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 18,590 | 19,112.5 | 18,590 | 18,755 | 18,755 | +275 (+1.49%) | 15,198 |
| 31 Mar 2017 | INR | 18,218.75 | 19,222.5 | 18,150 | 18,480 | 18,480 | +343.75 (+1.90%) | 53,819 |
| 30 Mar 2017 | INR | 17,696.25 | 18,273.75 | 17,600 | 18,136.25 | 18,136.25 | +577.5 (+3.29%) | 15,856 |
| 29 Mar 2017 | INR | 17,132.5 | 18,356.25 | 16,912.5 | 17,558.75 | 17,558.75 | +508.75 (+2.98%) | 23,788 |
| 28 Mar 2017 | INR | 17,077.5 | 17,187.5 | 16,912.5 | 17,050 | 17,050 | +27.5 (+0.16%) | 3,781 |
| 27 Mar 2017 | INR | 17,325 | 17,407.5 | 16,912.5 | 17,022.5 | 17,022.5 | -398.75 (-2.29%) | 4,729 |
| 24 Mar 2017 | INR | 17,380 | 17,820 | 17,297.5 | 17,421.25 | 17,421.25 | +13.75 (+0.08%) | 10,239 |
| 23 Mar 2017 | INR | 16,678.75 | 17,820 | 16,610 | 17,407.5 | 17,407.5 | +1,265 (+7.84%) | 34,741 |
| 22 Mar 2017 | INR | 16,348.75 | 16,500 | 16,115 | 16,142.5 | 16,142.5 | -343.75 (-2.09%) | 4,454 |
| 21 Mar 2017 | INR | 16,692.5 | 16,885 | 16,390 | 16,486.25 | 16,486.25 | -82.5 (-0.50%) | 5,168 |
| 20 Mar 2017 | INR | 16,967.5 | 16,967.5 | 16,513.75 | 16,568.75 | 16,568.75 | -330 (-1.95%) | 3,889 |
| 17 Mar 2017 | INR | 17,325 | 17,407.5 | 16,747.5 | 16,898.75 | 16,898.75 | -261.25 (-1.52%) | 8,921 |
| 16 Mar 2017 | INR | 16,458.75 | 17,311.25 | 16,362.5 | 17,160 | 17,160 | +838.75 (+5.14%) | 19,172 |
| 15 Mar 2017 | INR | 16,348.75 | 16,445 | 16,280 | 16,321.25 | 16,321.25 | 0.0 (0.0%) | 2,924 |
| 14 Mar 2017 | INR | 16,637.5 | 16,720 | 16,293.75 | 16,321.25 | 16,321.25 | +123.75 (+0.76%) | 4,187 |
| 10 Mar 2017 | INR | 16,087.5 | 16,458.75 | 16,046.25 | 16,197.5 | 16,197.5 | +233.75 (+1.46%) | 5,359 |
| 9 Mar 2017 | INR | 16,046.25 | 16,307.5 | 15,881.25 | 15,963.75 | 15,963.75 | -55 (-0.34%) | 6,371 |
| 8 Mar 2017 | INR | 16,472.5 | 16,637.5 | 15,950 | 16,018.75 | 16,018.75 | -371.25 (-2.27%) | 5,670 |
| 7 Mar 2017 | INR | 16,830 | 16,885 | 16,321.25 | 16,390 | 16,390 | -357.5 (-2.13%) | 3,972 |
| 6 Mar 2017 | INR | 16,527.5 | 16,967.5 | 16,527.5 | 16,747.5 | 16,747.5 | +192.5 (+1.16%) | 4,496 |
| 3 Mar 2017 | INR | 16,596.25 | 16,761.25 | 16,417.5 | 16,555 | 16,555 | -27.5 (-0.17%) | 3,651 |
| 2 Mar 2017 | INR | 17,352.5 | 17,407.5 | 16,527.5 | 16,582.5 | 16,582.5 | -701.25 (-4.06%) | 6,227 |
| 1 Mar 2017 | INR | 17,366.25 | 17,627.5 | 17,215 | 17,283.75 | 17,283.75 | +41.25 (+0.24%) | 7,089 |
| 28 Feb 2017 | INR | 17,325 | 17,655 | 17,105 | 17,242.5 | 17,242.5 | -13.75 (-0.08%) | 13,174 |
| 27 Feb 2017 | INR | 17,050 | 17,998.75 | 16,953.75 | 17,256.25 | 17,256.25 | +866.25 (+5.29%) | 60,454 |
| 23 Feb 2017 | INR | 16,390 | 16,582.5 | 16,293.75 | 16,390 | 16,390 | +13.75 (+0.08%) | 3,268 |
| 22 Feb 2017 | INR | 16,431.25 | 16,802.5 | 16,307.5 | 16,376.25 | 16,376.25 | -13.75 (-0.08%) | 7,620 |
| 21 Feb 2017 | INR | 16,431.25 | 16,582.5 | 16,280 | 16,390 | 16,390 | -13.75 (-0.08%) | 2,874 |
| 20 Feb 2017 | INR | 16,362.5 | 16,541.25 | 16,293.75 | 16,403.75 | 16,403.75 | +68.75 (+0.42%) | 2,342 |
| 17 Feb 2017 | INR | 16,582.5 | 16,678.75 | 16,280 | 16,335 | 16,335 | -151.25 (-0.92%) | 2,858 |
