| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 749 | 760 | 745 | 747.6 | 747.6 | +8.95 (+1.21%) | 3,525 |
| 31 Mar 2017 | INR | 698 | 744 | 698 | 738.65 | 738.65 | +44.05 (+6.34%) | 7,810 |
| 30 Mar 2017 | INR | 700 | 708.5 | 681.9 | 694.6 | 694.6 | -10.3 (-1.46%) | 2,348 |
| 29 Mar 2017 | INR | 694.55 | 705.9 | 691 | 704.9 | 704.9 | +3.35 (+0.48%) | 3,283 |
| 28 Mar 2017 | INR | 693.55 | 704 | 693.55 | 701.55 | 701.55 | +3.25 (+0.47%) | 11,738 |
| 27 Mar 2017 | INR | 695 | 701 | 689.75 | 698.3 | 698.3 | +6.85 (+0.99%) | 6,548 |
| 24 Mar 2017 | INR | 698 | 705.3 | 690.95 | 691.45 | 691.45 | -5.85 (-0.84%) | 2,483 |
| 23 Mar 2017 | INR | 702.95 | 703 | 695.4 | 697.3 | 697.3 | +0.5 (+0.07%) | 1,253 |
| 22 Mar 2017 | INR | 705.5 | 705.5 | 690.65 | 696.8 | 696.8 | -3.15 (-0.45%) | 4,785 |
| 21 Mar 2017 | INR | 705 | 705 | 696.4 | 699.95 | 699.95 | -2.95 (-0.42%) | 1,007 |
| 20 Mar 2017 | INR | 697 | 705 | 692.25 | 702.9 | 702.9 | +3.15 (+0.45%) | 440 |
| 17 Mar 2017 | INR | 703.3 | 705 | 690 | 699.75 | 699.75 | +0.5 (+0.07%) | 15,392 |
| 16 Mar 2017 | INR | 703 | 707 | 697.4 | 699.25 | 699.25 | -4 (-0.57%) | 2,420 |
| 15 Mar 2017 | INR | 705 | 710 | 700 | 703.25 | 703.25 | +1.25 (+0.18%) | 5,692 |
| 14 Mar 2017 | INR | 693.95 | 704 | 685.2 | 702 | 702 | +12.95 (+1.88%) | 6,833 |
| 10 Mar 2017 | INR | 676.65 | 694 | 676.65 | 689.05 | 689.05 | +12.3 (+1.82%) | 605 |
| 9 Mar 2017 | INR | 692 | 703.75 | 668.1 | 676.75 | 676.75 | -14.4 (-2.08%) | 6,101 |
| 8 Mar 2017 | INR | 695.05 | 695.1 | 685 | 691.15 | 691.15 | +2 (+0.29%) | 777 |
| 7 Mar 2017 | INR | 693.1 | 699 | 688 | 689.15 | 689.15 | -0.35 (-0.05%) | 1,069 |
| 6 Mar 2017 | INR | 696.4 | 700 | 687.55 | 689.5 | 689.5 | -6.3 (-0.91%) | 2,163 |
| 3 Mar 2017 | INR | 697.05 | 701.95 | 690.7 | 695.8 | 695.8 | +2.45 (+0.35%) | 330 |
| 2 Mar 2017 | INR | 698 | 707.4 | 691.05 | 693.35 | 693.35 | -0.45 (-0.06%) | 1,065 |
| 1 Mar 2017 | INR | 700 | 700 | 692 | 693.8 | 693.8 | -6.6 (-0.94%) | 1,328 |
| 28 Feb 2017 | INR | 701.7 | 704 | 693.1 | 700.4 | 700.4 | +1.15 (+0.16%) | 3,166 |
| 27 Feb 2017 | INR | 704.05 | 710 | 682.1 | 699.25 | 699.25 | +2.65 (+0.38%) | 6,222 |
| 23 Feb 2017 | INR | 690 | 707 | 690 | 696.6 | 696.6 | +5.5 (+0.80%) | 4,424 |
| 22 Feb 2017 | INR | 714.65 | 716 | 689.2 | 691.1 | 691.1 | -17.85 (-2.52%) | 1,902 |
| 21 Feb 2017 | INR | 714 | 714 | 705 | 708.95 | 708.95 | -1.55 (-0.22%) | 1,031 |
| 20 Feb 2017 | INR | 710 | 715 | 702 | 710.5 | 710.5 | +9.85 (+1.41%) | 123,244 |
| 17 Feb 2017 | INR | 711.1 | 711.4 | 697.55 | 700.65 | 700.65 | -4.8 (-0.68%) | 3,805 |
