| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 1,670 | 1,682.95 | 1,647.15 | 1,652.95 | 330.59 | -9.1 (-0.55%) | 1,401,800 |
| 3 Apr 2017 | INR | 1,631.9 | 1,674.45 | 1,630 | 1,662.05 | 332.41 | +34.9 (+2.14%) | 1,412,150 |
| 31 Mar 2017 | INR | 1,605.85 | 1,638.9 | 1,602.55 | 1,627.15 | 325.43 | +23.05 (+1.44%) | 1,018,835 |
| 30 Mar 2017 | INR | 1,602.45 | 1,622.8 | 1,580 | 1,604.1 | 320.82 | +3.4 (+0.21%) | 1,131,870 |
| 29 Mar 2017 | INR | 1,600 | 1,619.95 | 1,593.35 | 1,600.7 | 320.14 | +2.15 (+0.13%) | 444,565 |
| 28 Mar 2017 | INR | 1,601.9 | 1,619.9 | 1,591.8 | 1,598.55 | 319.71 | -3.35 (-0.21%) | 921,700 |
| 27 Mar 2017 | INR | 1,602.7 | 1,640.45 | 1,589.95 | 1,601.9 | 320.38 | +10.75 (+0.68%) | 1,861,435 |
| 24 Mar 2017 | INR | 1,590.75 | 1,603.9 | 1,588.35 | 1,591.15 | 318.23 | +0.4 (+0.03%) | 676,110 |
| 23 Mar 2017 | INR | 1,584.95 | 1,600.7 | 1,577.05 | 1,590.75 | 318.15 | +7.8 (+0.49%) | 619,960 |
| 22 Mar 2017 | INR | 1,597 | 1,624.05 | 1,560 | 1,582.95 | 316.59 | -19.2 (-1.20%) | 1,320,900 |
| 21 Mar 2017 | INR | 1,627.7 | 1,634.15 | 1,590 | 1,602.15 | 320.43 | -14.1 (-0.87%) | 745,930 |
| 20 Mar 2017 | INR | 1,620.1 | 1,646.4 | 1,610.25 | 1,616.25 | 323.25 | +1.15 (+0.07%) | 905,950 |
| 17 Mar 2017 | INR | 1,630 | 1,640.55 | 1,602.8 | 1,615.1 | 323.02 | -6.3 (-0.39%) | 2,847,855 |
| 16 Mar 2017 | INR | 1,574.1 | 1,629.9 | 1,570.3 | 1,621.4 | 324.28 | +54.55 (+3.48%) | 1,597,675 |
| 15 Mar 2017 | INR | 1,568 | 1,581.85 | 1,563.05 | 1,566.85 | 313.37 | -4.7 (-0.30%) | 770,155 |
| 14 Mar 2017 | INR | 1,589.9 | 1,591.95 | 1,570 | 1,571.55 | 314.31 | +6.55 (+0.42%) | 571,770 |
| 10 Mar 2017 | INR | 1,576 | 1,590 | 1,556.3 | 1,565 | 313 | -11.2 (-0.71%) | 658,780 |
| 9 Mar 2017 | INR | 1,565.1 | 1,583.95 | 1,562.05 | 1,576.2 | 315.24 | +8.85 (+0.56%) | 537,430 |
| 8 Mar 2017 | INR | 1,588.85 | 1,592.95 | 1,561.4 | 1,567.35 | 313.47 | -21.5 (-1.35%) | 648,070 |
| 7 Mar 2017 | INR | 1,580 | 1,603.9 | 1,578.55 | 1,588.85 | 317.77 | +7.65 (+0.48%) | 601,270 |
| 6 Mar 2017 | INR | 1,574.7 | 1,594.6 | 1,555.65 | 1,581.2 | 316.24 | +7.65 (+0.49%) | 582,340 |
| 3 Mar 2017 | INR | 1,567.7 | 1,582.4 | 1,558.05 | 1,573.55 | 314.71 | +0.25 (+0.02%) | 557,635 |
| 2 Mar 2017 | INR | 1,555.05 | 1,617 | 1,552 | 1,573.3 | 314.66 | +23.3 (+1.50%) | 1,764,355 |
| 1 Mar 2017 | INR | 1,556.95 | 1,571.4 | 1,542.1 | 1,550 | 310 | -6.15 (-0.40%) | 617,025 |
| 28 Feb 2017 | INR | 1,559 | 1,565 | 1,551 | 1,556.15 | 311.23 | +3.95 (+0.25%) | 277,490 |
| 27 Feb 2017 | INR | 1,548.5 | 1,574 | 1,548.5 | 1,552.2 | 310.44 | 0.0 (0.0%) | 1,136,730 |
| 23 Feb 2017 | INR | 1,575 | 1,585.9 | 1,547 | 1,552.2 | 310.44 | -20.8 (-1.32%) | 1,025,930 |
| 22 Feb 2017 | INR | 1,606.9 | 1,614.4 | 1,568 | 1,573 | 314.6 | -32.3 (-2.01%) | 490,690 |
| 21 Feb 2017 | INR | 1,600 | 1,618.55 | 1,595.45 | 1,605.3 | 321.06 | +4.95 (+0.31%) | 484,345 |
| 20 Feb 2017 | INR | 1,592 | 1,617.85 | 1,576 | 1,600.35 | 320.07 | +9.35 (+0.59%) | 1,480,440 |
