| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 2,428.78 | 2,489.98 | 2,412 | 2,426.24 | 485.248 | +18.62 (+0.77%) | 23,875 |
| 31 Mar 2017 | INR | 2,407.58 | 2,433.98 | 2,395.6 | 2,407.62 | 481.524 | -0.88 (-0.04%) | 5,660 |
| 30 Mar 2017 | INR | 2,380.48 | 2,435.6 | 2,380.46 | 2,408.5 | 481.7 | +33.1 (+1.39%) | 14,165 |
| 29 Mar 2017 | INR | 2,408.02 | 2,429.6 | 2,368.6 | 2,375.4 | 475.08 | -28.8 (-1.20%) | 9,205 |
| 28 Mar 2017 | INR | 2,404 | 2,457.98 | 2,384 | 2,404.2 | 480.84 | +14.54 (+0.61%) | 10,215 |
| 27 Mar 2017 | INR | 2,412.4 | 2,420 | 2,380 | 2,389.66 | 477.932 | -26.38 (-1.09%) | 14,430 |
| 24 Mar 2017 | INR | 2,424.4 | 2,446 | 2,405 | 2,416.04 | 483.208 | -1.32 (-0.05%) | 6,135 |
| 23 Mar 2017 | INR | 2,420.18 | 2,475.52 | 2,410.54 | 2,417.36 | 483.472 | +6.78 (+0.28%) | 12,690 |
| 22 Mar 2017 | INR | 2,419.2 | 2,496.4 | 2,400.4 | 2,410.58 | 482.116 | -21.14 (-0.87%) | 24,595 |
| 21 Mar 2017 | INR | 2,400 | 2,452.4 | 2,384 | 2,431.72 | 486.344 | +43.22 (+1.81%) | 20,900 |
| 20 Mar 2017 | INR | 2,412.4 | 2,430.88 | 2,378 | 2,388.5 | 477.7 | -15.74 (-0.65%) | 3,910 |
| 17 Mar 2017 | INR | 2,386.12 | 2,448 | 2,384 | 2,404.24 | 480.848 | +17.96 (+0.75%) | 18,020 |
| 16 Mar 2017 | INR | 2,364.4 | 2,460 | 2,358 | 2,386.28 | 477.256 | +29.62 (+1.26%) | 17,705 |
| 15 Mar 2017 | INR | 2,379.16 | 2,386.68 | 2,343.22 | 2,356.66 | 471.332 | -1.92 (-0.08%) | 9,965 |
| 14 Mar 2017 | INR | 2,400 | 2,400 | 2,341.2 | 2,358.58 | 471.716 | -9.52 (-0.40%) | 8,625 |
| 10 Mar 2017 | INR | 2,373.6 | 2,387.6 | 2,360.44 | 2,368.1 | 473.62 | -5.24 (-0.22%) | 2,210 |
| 9 Mar 2017 | INR | 2,378.34 | 2,386 | 2,366 | 2,373.34 | 474.668 | -8.5 (-0.36%) | 4,355 |
| 8 Mar 2017 | INR | 2,396 | 2,400 | 2,372.04 | 2,381.84 | 476.368 | -2.96 (-0.12%) | 3,550 |
| 7 Mar 2017 | INR | 2,400.82 | 2,406 | 2,382.4 | 2,384.8 | 476.96 | -17.68 (-0.74%) | 3,055 |
| 6 Mar 2017 | INR | 2,425.34 | 2,425.62 | 2,389.36 | 2,402.48 | 480.496 | +1.66 (+0.07%) | 5,365 |
| 3 Mar 2017 | INR | 2,408 | 2,419.52 | 2,384 | 2,400.82 | 480.164 | -6.98 (-0.29%) | 7,375 |
| 2 Mar 2017 | INR | 2,436 | 2,468 | 2,400.92 | 2,407.8 | 481.56 | +0.88 (+0.04%) | 10,890 |
| 1 Mar 2017 | INR | 2,404.02 | 2,468 | 2,395.2 | 2,406.92 | 481.384 | +5.84 (+0.24%) | 28,175 |
| 28 Feb 2017 | INR | 2,403.2 | 2,416 | 2,396 | 2,401.08 | 480.216 | -1.26 (-0.05%) | 5,130 |
| 27 Feb 2017 | INR | 2,404 | 2,432 | 2,392 | 2,402.34 | 480.468 | -1.64 (-0.07%) | 8,975 |
| 23 Feb 2017 | INR | 2,412.8 | 2,424 | 2,396.4 | 2,403.98 | 480.796 | -8.56 (-0.35%) | 5,675 |
| 22 Feb 2017 | INR | 2,430 | 2,450 | 2,405 | 2,412.54 | 482.508 | -19.52 (-0.80%) | 6,615 |
| 21 Feb 2017 | INR | 2,412.04 | 2,452.78 | 2,412 | 2,432.06 | 486.412 | +0.04 (+0.0%) | 4,265 |
| 20 Feb 2017 | INR | 2,419.98 | 2,439.72 | 2,401.2 | 2,432.02 | 486.404 | +24.8 (+1.03%) | 3,190 |
| 17 Feb 2017 | INR | 2,417.98 | 2,420 | 2,388 | 2,407.22 | 481.444 | +12.04 (+0.50%) | 7,045 |
