| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 765 | 788.75 | 754.55 | 767.25 | 767.25 | +9.05 (+1.19%) | 38,358 |
| 31 Mar 2017 | INR | 754 | 773 | 751.5 | 758.2 | 758.2 | +7.9 (+1.05%) | 40,899 |
| 30 Mar 2017 | INR | 706 | 758.9 | 685 | 750.3 | 750.3 | +57.75 (+8.34%) | 56,883 |
| 29 Mar 2017 | INR | 715.15 | 737.7 | 688 | 692.55 | 692.55 | -20.75 (-2.91%) | 43,085 |
| 28 Mar 2017 | INR | 673.95 | 723 | 673.95 | 713.3 | 713.3 | +48.2 (+7.25%) | 106,361 |
| 27 Mar 2017 | INR | 639 | 684 | 636.5 | 665.1 | 665.1 | +30.9 (+4.87%) | 76,259 |
| 24 Mar 2017 | INR | 608.75 | 641.4 | 608 | 634.2 | 634.2 | +28.7 (+4.74%) | 64,932 |
| 23 Mar 2017 | INR | 605 | 620 | 600 | 605.5 | 605.5 | +3.7 (+0.61%) | 30,714 |
| 22 Mar 2017 | INR | 604.95 | 614.8 | 597.05 | 601.8 | 601.8 | -5.8 (-0.95%) | 9,968 |
| 21 Mar 2017 | INR | 619 | 619 | 594.65 | 607.6 | 607.6 | -1.6 (-0.26%) | 14,708 |
| 20 Mar 2017 | INR | 617 | 620.7 | 607.95 | 609.2 | 609.2 | -8.2 (-1.33%) | 11,654 |
| 17 Mar 2017 | INR | 616 | 627.7 | 608 | 617.4 | 617.4 | +5.75 (+0.94%) | 26,940 |
| 16 Mar 2017 | INR | 595 | 615.9 | 594.75 | 611.65 | 611.65 | +20.2 (+3.42%) | 30,727 |
| 15 Mar 2017 | INR | 595 | 607 | 588 | 591.45 | 591.45 | -0.5 (-0.08%) | 18,057 |
| 14 Mar 2017 | INR | 613.75 | 621 | 585 | 591.95 | 591.95 | +0.85 (+0.14%) | 51,911 |
| 10 Mar 2017 | INR | 594 | 607.7 | 584.1 | 591.1 | 591.1 | +2.5 (+0.42%) | 39,383 |
| 9 Mar 2017 | INR | 559.95 | 612 | 547.95 | 588.6 | 588.6 | +28.95 (+5.17%) | 121,469 |
| 8 Mar 2017 | INR | 540 | 577 | 540 | 559.65 | 559.65 | +31 (+5.86%) | 82,368 |
| 7 Mar 2017 | INR | 535 | 537.45 | 524.2 | 528.65 | 528.65 | -2.65 (-0.50%) | 6,178 |
| 6 Mar 2017 | INR | 538.3 | 543.2 | 525.2 | 531.3 | 531.3 | -7.05 (-1.31%) | 3,867 |
| 3 Mar 2017 | INR | 526.8 | 547.1 | 523.35 | 538.35 | 538.35 | +17.3 (+3.32%) | 12,208 |
| 2 Mar 2017 | INR | 540 | 544.05 | 516.2 | 521.05 | 521.05 | -13 (-2.43%) | 7,013 |
| 1 Mar 2017 | INR | 531.45 | 541.95 | 523.5 | 534.05 | 534.05 | +10.6 (+2.03%) | 21,090 |
| 28 Feb 2017 | INR | 507.1 | 534.95 | 505.5 | 523.45 | 523.45 | +13.8 (+2.71%) | 24,344 |
| 27 Feb 2017 | INR | 508.35 | 517.85 | 500 | 509.65 | 509.65 | +2.85 (+0.56%) | 2,520 |
| 23 Feb 2017 | INR | 513 | 517.35 | 505 | 506.8 | 506.8 | -7.8 (-1.52%) | 4,556 |
| 22 Feb 2017 | INR | 509 | 522 | 500.1 | 514.6 | 514.6 | +5.35 (+1.05%) | 9,429 |
| 21 Feb 2017 | INR | 500 | 519 | 498 | 509.25 | 509.25 | +10.7 (+2.15%) | 14,900 |
| 20 Feb 2017 | INR | 491.1 | 499 | 488.05 | 498.55 | 498.55 | +9.9 (+2.03%) | 5,878 |
| 17 Feb 2017 | INR | 486.9 | 495 | 482 | 488.65 | 488.65 | +2.35 (+0.48%) | 12,983 |
