| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 749.9 | 750 | 720.05 | 726.2 | 363.1 | -13.1 (-1.77%) | 1,829 |
| 30 Mar 2017 | INR | 720 | 750 | 720 | 739.3 | 369.65 | +32.25 (+4.56%) | 5,620 |
| 29 Mar 2017 | INR | 697 | 709.95 | 695.5 | 707.05 | 353.525 | +11.9 (+1.71%) | 613 |
| 28 Mar 2017 | INR | 692.05 | 699.95 | 688.35 | 695.15 | 347.575 | +4.3 (+0.62%) | 470 |
| 27 Mar 2017 | INR | 697.25 | 699.7 | 680 | 690.85 | 345.425 | -5.5 (-0.79%) | 4,182 |
| 24 Mar 2017 | INR | 693 | 710 | 692 | 696.35 | 348.175 | -17.65 (-2.47%) | 2,650 |
| 23 Mar 2017 | INR | 710.5 | 714 | 710 | 714 | 357 | -0.85 (-0.12%) | 1,558 |
| 22 Mar 2017 | INR | 692.1 | 719 | 692.1 | 714.85 | 357.425 | +4.7 (+0.66%) | 3,271 |
| 21 Mar 2017 | INR | 718 | 719.9 | 710 | 710.15 | 355.075 | -0.35 (-0.05%) | 943 |
| 20 Mar 2017 | INR | 717.65 | 720 | 700.05 | 710.5 | 355.25 | -1.1 (-0.15%) | 3,314 |
| 17 Mar 2017 | INR | 712 | 718 | 695.55 | 711.6 | 355.8 | +2.3 (+0.32%) | 679 |
| 16 Mar 2017 | INR | 695.2 | 712 | 695.1 | 709.3 | 354.65 | +3.3 (+0.47%) | 1,607 |
| 15 Mar 2017 | INR | 684 | 706.5 | 684 | 706 | 353 | +16.2 (+2.35%) | 3,359 |
| 14 Mar 2017 | INR | 685 | 698 | 680.05 | 689.8 | 344.9 | +5.6 (+0.82%) | 2,615 |
| 10 Mar 2017 | INR | 678 | 686.95 | 678 | 684.2 | 342.1 | +3.3 (+0.48%) | 158 |
| 9 Mar 2017 | INR | 685 | 694.9 | 680.1 | 680.9 | 340.45 | -8.35 (-1.21%) | 967 |
| 8 Mar 2017 | INR | 680 | 691 | 676 | 689.25 | 344.625 | +9.3 (+1.37%) | 1,360 |
| 7 Mar 2017 | INR | 680 | 686.95 | 670 | 679.95 | 339.975 | -0.8 (-0.12%) | 640 |
| 6 Mar 2017 | INR | 690 | 690 | 676.05 | 680.75 | 340.375 | +1 (+0.15%) | 470 |
| 3 Mar 2017 | INR | 680 | 680 | 671.05 | 679.75 | 339.875 | +4.7 (+0.70%) | 313 |
| 2 Mar 2017 | INR | 680.05 | 687.9 | 671.3 | 675.05 | 337.525 | -6.25 (-0.92%) | 842 |
| 1 Mar 2017 | INR | 689.9 | 694.95 | 679 | 681.3 | 340.65 | -4.1 (-0.60%) | 3,197 |
| 28 Feb 2017 | INR | 682 | 689 | 681.45 | 685.4 | 342.7 | +4.1 (+0.60%) | 399 |
| 27 Feb 2017 | INR | 680 | 694.5 | 676 | 681.3 | 340.65 | -0.45 (-0.07%) | 658 |
| 23 Feb 2017 | INR | 694 | 696.4 | 676.2 | 681.75 | 340.875 | +2.95 (+0.43%) | 606 |
| 22 Feb 2017 | INR | 690 | 690 | 672.55 | 678.8 | 339.4 | -8.9 (-1.29%) | 1,361 |
| 21 Feb 2017 | INR | 690 | 692 | 685 | 687.7 | 343.85 | -2.35 (-0.34%) | 1,966 |
| 20 Feb 2017 | INR | 692 | 695 | 685 | 690.05 | 345.025 | -2.95 (-0.43%) | 597 |
| 17 Feb 2017 | INR | 685 | 709.45 | 682.4 | 693 | 346.5 | -7 (-1%) | 638 |
| 16 Feb 2017 | INR | 699.9 | 700.05 | 669.9 | 700 | 350 | +7.85 (+1.13%) | 2,589 |
