| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 1,210 | 1,229.94 | 1,180 | 1,215.16 | 1,215.16 | +5.16 (+0.43%) | 1,374 |
| 31 Mar 2017 | INR | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | -4 (-0.33%) | 30 |
| 30 Mar 2017 | INR | 1,215 | 1,215 | 1,171 | 1,214 | 1,214 | +52.66 (+4.53%) | 106 |
| 29 Mar 2017 | INR | 1,227 | 1,227 | 1,150 | 1,161.34 | 1,161.34 | -12.66 (-1.08%) | 508 |
| 28 Mar 2017 | INR | 1,215 | 1,215 | 1,145 | 1,174 | 1,174 | -3.84 (-0.33%) | 880 |
| 27 Mar 2017 | INR | 1,157.5 | 1,185 | 1,157.5 | 1,177.84 | 1,177.84 | -4.06 (-0.34%) | 2,424 |
| 24 Mar 2017 | INR | 1,200 | 1,210 | 1,170.06 | 1,181.9 | 1,181.9 | +2.6 (+0.22%) | 940 |
| 23 Mar 2017 | INR | 1,214.9 | 1,214.9 | 1,145 | 1,179.3 | 1,179.3 | -5.7 (-0.48%) | 514 |
| 22 Mar 2017 | INR | 1,132 | 1,195.44 | 1,132 | 1,185 | 1,185 | +1 (+0.08%) | 350 |
| 21 Mar 2017 | INR | 1,185 | 1,185 | 1,184 | 1,184 | 1,184 | +14.34 (+1.23%) | 8 |
| 20 Mar 2017 | INR | 1,130.1 | 1,230 | 1,130.1 | 1,169.66 | 1,169.66 | -4.34 (-0.37%) | 1,796 |
| 17 Mar 2017 | INR | 1,150.44 | 1,200 | 1,150.44 | 1,174 | 1,174 | -26 (-2.17%) | 324 |
| 16 Mar 2017 | INR | 1,159.16 | 1,200 | 1,159.16 | 1,200 | 1,200 | +18 (+1.52%) | 22 |
| 15 Mar 2017 | INR | 1,258 | 1,258 | 1,167.7 | 1,182 | 1,182 | -18.6 (-1.55%) | 1,016 |
| 14 Mar 2017 | INR | 1,161 | 1,250 | 1,161 | 1,200.6 | 1,200.6 | -10.5 (-0.87%) | 574 |
| 10 Mar 2017 | INR | 1,240 | 1,258 | 1,211.1 | 1,211.1 | 1,211.1 | +6.94 (+0.58%) | 942 |
| 9 Mar 2017 | INR | 1,191 | 1,254 | 1,191 | 1,204.16 | 1,204.16 | -39.4 (-3.17%) | 418 |
| 8 Mar 2017 | INR | 1,252 | 1,254 | 1,221 | 1,243.56 | 1,243.56 | +8.56 (+0.69%) | 56 |
| 7 Mar 2017 | INR | 1,239 | 1,275 | 1,201 | 1,235 | 1,235 | +15.5 (+1.27%) | 3,320 |
| 6 Mar 2017 | INR | 1,190.06 | 1,224.94 | 1,178 | 1,219.5 | 1,219.5 | -20.5 (-1.65%) | 1,288 |
| 3 Mar 2017 | INR | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | +45 (+3.77%) | 4 |
| 2 Mar 2017 | INR | 1,224 | 1,224 | 1,190 | 1,195 | 1,195 | +28.66 (+2.46%) | 108 |
| 1 Mar 2017 | INR | 1,259 | 1,259 | 1,161 | 1,166.34 | 1,166.34 | -53.66 (-4.40%) | 272 |
| 28 Feb 2017 | INR | 1,235 | 1,259.9 | 1,220 | 1,220 | 1,220 | +13.66 (+1.13%) | 250 |
| 27 Feb 2017 | INR | 1,220 | 1,260 | 1,205 | 1,206.34 | 1,206.34 | -4.66 (-0.38%) | 146 |
| 23 Feb 2017 | INR | 1,293.8 | 1,293.8 | 1,207.1 | 1,211 | 1,211 | -22.44 (-1.82%) | 194 |
| 22 Feb 2017 | INR | 1,245 | 1,245 | 1,210 | 1,233.44 | 1,233.44 | +25.44 (+2.11%) | 32 |
| 21 Feb 2017 | INR | 1,300 | 1,300 | 1,200 | 1,208 | 1,208 | -42 (-3.36%) | 52 |
| 20 Feb 2017 | INR | 1,243.9 | 1,250 | 1,205 | 1,250 | 1,250 | +6.1 (+0.49%) | 70 |
| 17 Feb 2017 | INR | 1,146 | 1,243.9 | 1,146 | 1,243.9 | 1,243.9 | +43.9 (+3.66%) | 102 |
