| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 2,023.5 | 2,051.3 | 1,965.9 | 2,015.65 | 403.13 | +24.2 (+1.22%) | 21,074 |
| 3 Apr 2017 | INR | 2,089.95 | 2,091 | 1,966.4 | 1,991.45 | 398.29 | -68.1 (-3.31%) | 28,835 |
| 31 Mar 2017 | INR | 1,956.4 | 2,081.75 | 1,956.4 | 2,059.55 | 411.91 | +114.65 (+5.89%) | 43,554 |
| 30 Mar 2017 | INR | 1,975.9 | 1,984.2 | 1,936.1 | 1,944.9 | 388.98 | -32.15 (-1.63%) | 8,711 |
| 29 Mar 2017 | INR | 1,941.1 | 2,034.4 | 1,846.8 | 1,977.05 | 395.41 | +49.6 (+2.57%) | 51,939 |
| 28 Mar 2017 | INR | 1,865.5 | 1,941.1 | 1,835.85 | 1,927.45 | 385.49 | +76.15 (+4.11%) | 40,649 |
| 27 Mar 2017 | INR | 1,856.7 | 1,871.8 | 1,793.15 | 1,851.3 | 370.26 | -8.75 (-0.47%) | 14,760 |
| 24 Mar 2017 | INR | 1,927.2 | 1,948.75 | 1,841.8 | 1,860.05 | 372.01 | -70.25 (-3.64%) | 35,905 |
| 23 Mar 2017 | INR | 1,732.6 | 1,984.8 | 1,732.6 | 1,930.3 | 386.06 | +216.4 (+12.63%) | 201,992 |
| 22 Mar 2017 | INR | 1,639.75 | 1,729.6 | 1,639.75 | 1,713.9 | 342.78 | +31.8 (+1.89%) | 30,280 |
| 21 Mar 2017 | INR | 1,667.2 | 1,694.85 | 1,654.25 | 1,682.1 | 336.42 | +40.45 (+2.46%) | 20,380 |
| 20 Mar 2017 | INR | 1,611.35 | 1,682.95 | 1,569.75 | 1,641.65 | 328.33 | +22 (+1.36%) | 22,862 |
| 17 Mar 2017 | INR | 1,603.45 | 1,625.05 | 1,591.7 | 1,619.65 | 323.93 | +18.35 (+1.15%) | 24,534 |
| 16 Mar 2017 | INR | 1,603.45 | 1,618.55 | 1,588.75 | 1,601.3 | 320.26 | +14.4 (+0.91%) | 22,328 |
| 15 Mar 2017 | INR | 1,570.75 | 1,598.55 | 1,568.75 | 1,586.9 | 317.38 | +19.05 (+1.22%) | 13,067 |
| 14 Mar 2017 | INR | 1,588.6 | 1,607.5 | 1,553.85 | 1,567.85 | 313.57 | +21.3 (+1.38%) | 20,767 |
| 10 Mar 2017 | INR | 1,588.6 | 1,593.55 | 1,538.95 | 1,546.55 | 309.31 | -40.8 (-2.57%) | 12,725 |
| 9 Mar 2017 | INR | 1,538 | 1,606.5 | 1,536 | 1,587.35 | 317.47 | +45.65 (+2.96%) | 35,613 |
| 8 Mar 2017 | INR | 1,563.8 | 1,578.7 | 1,534 | 1,541.7 | 308.34 | +0.4 (+0.03%) | 13,828 |
| 7 Mar 2017 | INR | 1,568.75 | 1,586.65 | 1,509.2 | 1,541.3 | 308.26 | -14.7 (-0.94%) | 19,493 |
| 6 Mar 2017 | INR | 1,528.9 | 1,572.75 | 1,489.8 | 1,556 | 311.2 | +42.55 (+2.81%) | 60,999 |
| 3 Mar 2017 | INR | 1,463.85 | 1,553.85 | 1,463.8 | 1,513.45 | 302.69 | +36.2 (+2.45%) | 45,785 |
| 2 Mar 2017 | INR | 1,439.65 | 1,507.25 | 1,396.05 | 1,477.25 | 295.45 | +54.9 (+3.86%) | 78,488 |
| 1 Mar 2017 | INR | 1,323.5 | 1,489.25 | 1,323.5 | 1,422.35 | 284.47 | +80.25 (+5.98%) | 126,349 |
| 28 Feb 2017 | INR | 1,305.75 | 1,359.25 | 1,303.7 | 1,342.1 | 268.42 | +40.65 (+3.12%) | 20,168 |
| 27 Feb 2017 | INR | 1,295.7 | 1,350.15 | 1,267.9 | 1,301.45 | 260.29 | +0.9 (+0.07%) | 32,521 |
| 23 Feb 2017 | INR | 1,290.7 | 1,329.45 | 1,290.65 | 1,300.55 | 260.11 | +11.75 (+0.91%) | 6,828 |
| 22 Feb 2017 | INR | 1,296.7 | 1,335.45 | 1,280.8 | 1,288.8 | 257.76 | -9.35 (-0.72%) | 11,013 |
| 21 Feb 2017 | INR | 1,254 | 1,315.55 | 1,254 | 1,298.15 | 259.63 | +31.75 (+2.51%) | 19,095 |
| 20 Feb 2017 | INR | 1,231.2 | 1,280.8 | 1,227.2 | 1,266.4 | 253.28 | +47.85 (+3.93%) | 9,411 |
