| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 593 | 595 | 585.3 | 585.4 | 585.4 | +0.1 (+0.02%) | 298 |
| 31 Mar 2017 | INR | 590 | 593 | 572.05 | 585.3 | 585.3 | -9.7 (-1.63%) | 352 |
| 30 Mar 2017 | INR | 598 | 598 | 580.2 | 595 | 595 | +25.4 (+4.46%) | 577 |
| 29 Mar 2017 | INR | 580.25 | 600 | 568.05 | 569.6 | 569.6 | -28.3 (-4.73%) | 2,060 |
| 28 Mar 2017 | INR | 580 | 597.9 | 580 | 597.9 | 597.9 | +12 (+2.05%) | 226 |
| 27 Mar 2017 | INR | 611 | 611 | 585.7 | 585.9 | 585.9 | -17.3 (-2.87%) | 53 |
| 24 Mar 2017 | INR | 604.05 | 610.95 | 585.5 | 603.2 | 603.2 | +7.2 (+1.21%) | 587 |
| 23 Mar 2017 | INR | 599.7 | 610 | 583 | 596 | 596 | -3.7 (-0.62%) | 671 |
| 22 Mar 2017 | INR | 600 | 611 | 591 | 599.7 | 599.7 | -3.4 (-0.56%) | 720 |
| 21 Mar 2017 | INR | 605 | 608.95 | 602 | 603.1 | 603.1 | -5 (-0.82%) | 1,066 |
| 20 Mar 2017 | INR | 594.5 | 613.5 | 594.5 | 608.1 | 608.1 | -7.25 (-1.18%) | 724 |
| 17 Mar 2017 | INR | 617.6 | 621 | 605.15 | 615.35 | 615.35 | +3.6 (+0.59%) | 12,617 |
| 16 Mar 2017 | INR | 610 | 619.8 | 600.5 | 611.75 | 611.75 | +4.65 (+0.77%) | 863 |
| 15 Mar 2017 | INR | 614.5 | 614.5 | 605 | 607.1 | 607.1 | -12.75 (-2.06%) | 82 |
| 14 Mar 2017 | INR | 601.2 | 620 | 581.05 | 619.85 | 619.85 | +18.65 (+3.10%) | 281 |
| 10 Mar 2017 | INR | 600 | 616.5 | 597.1 | 601.2 | 601.2 | -5.55 (-0.91%) | 955 |
| 9 Mar 2017 | INR | 632.9 | 632.9 | 606.75 | 606.75 | 606.75 | -26.45 (-4.18%) | 20,591 |
| 8 Mar 2017 | INR | 639 | 644.95 | 630.5 | 633.2 | 633.2 | -6.65 (-1.04%) | 1,433 |
| 7 Mar 2017 | INR | 632 | 641 | 629 | 639.85 | 639.85 | +9.05 (+1.43%) | 383 |
| 6 Mar 2017 | INR | 639.9 | 650 | 630 | 630.8 | 630.8 | -4.4 (-0.69%) | 20,819 |
| 3 Mar 2017 | INR | 635 | 635.95 | 625 | 635.2 | 635.2 | +7.9 (+1.26%) | 770 |
| 2 Mar 2017 | INR | 637.9 | 643.9 | 625.6 | 627.3 | 627.3 | -10.6 (-1.66%) | 2,156 |
| 1 Mar 2017 | INR | 635.5 | 646.45 | 634 | 637.9 | 637.9 | -9.5 (-1.47%) | 704 |
| 28 Feb 2017 | INR | 630 | 650 | 630 | 647.4 | 647.4 | +17.3 (+2.75%) | 2,846 |
| 27 Feb 2017 | INR | 640 | 659.95 | 620 | 630.1 | 630.1 | -11.7 (-1.82%) | 1,947 |
| 23 Feb 2017 | INR | 631 | 645 | 631 | 641.8 | 641.8 | +3.2 (+0.50%) | 1,270 |
| 22 Feb 2017 | INR | 645 | 666 | 625 | 638.6 | 638.6 | -12 (-1.84%) | 4,584 |
| 21 Feb 2017 | INR | 662 | 699 | 632.1 | 650.6 | 650.6 | +54.5 (+9.14%) | 20,106 |
| 20 Feb 2017 | INR | 500 | 596.1 | 500 | 596.1 | 596.1 | +99.35 (+20%) | 10,674 |
| 17 Feb 2017 | INR | 472 | 504.35 | 472 | 496.75 | 496.75 | +14.95 (+3.10%) | 1,729 |
