| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 968.2 | 1,007.85 | 968.2 | 975.65 | 975.65 | +7.4 (+0.76%) | 6,573 |
| 31 Mar 2017 | INR | 977.05 | 993.9 | 950 | 968.25 | 968.25 | -18.65 (-1.89%) | 16,933 |
| 30 Mar 2017 | INR | 917 | 1,004.45 | 915.2 | 986.9 | 986.9 | +72.55 (+7.93%) | 26,432 |
| 29 Mar 2017 | INR | 905 | 917 | 904 | 914.35 | 914.35 | +6.55 (+0.72%) | 3,279 |
| 28 Mar 2017 | INR | 906 | 910 | 899.25 | 907.8 | 907.8 | +2.4 (+0.27%) | 668 |
| 27 Mar 2017 | INR | 902.2 | 911.95 | 896.55 | 905.4 | 905.4 | -3.85 (-0.42%) | 4,276 |
| 24 Mar 2017 | INR | 912 | 913.9 | 906.45 | 909.25 | 909.25 | -1.5 (-0.16%) | 1,478 |
| 23 Mar 2017 | INR | 911.75 | 927.5 | 908.1 | 910.75 | 910.75 | -2.3 (-0.25%) | 2,443 |
| 22 Mar 2017 | INR | 907.75 | 920 | 907.2 | 913.05 | 913.05 | +1.4 (+0.15%) | 1,509 |
| 21 Mar 2017 | INR | 910.2 | 915.15 | 904.7 | 911.65 | 911.65 | -1.4 (-0.15%) | 1,882 |
| 20 Mar 2017 | INR | 920 | 925 | 907 | 913.05 | 913.05 | +5.85 (+0.64%) | 3,952 |
| 17 Mar 2017 | INR | 877 | 915 | 872.8 | 907.2 | 907.2 | +29.7 (+3.38%) | 6,540 |
| 16 Mar 2017 | INR | 872 | 879.8 | 868.3 | 877.5 | 877.5 | +10.6 (+1.22%) | 202,530 |
| 15 Mar 2017 | INR | 872 | 872 | 861.3 | 866.9 | 866.9 | +3.25 (+0.38%) | 1,520 |
| 14 Mar 2017 | INR | 853 | 872 | 850 | 863.65 | 863.65 | +11.75 (+1.38%) | 1,892 |
| 10 Mar 2017 | INR | 860.55 | 866.8 | 847 | 851.9 | 851.9 | -9.2 (-1.07%) | 1,345 |
| 9 Mar 2017 | INR | 865.7 | 865.7 | 859.55 | 861.1 | 861.1 | -8.9 (-1.02%) | 400 |
| 8 Mar 2017 | INR | 875 | 880.75 | 866.1 | 870 | 870 | -1.7 (-0.20%) | 100,194 |
| 7 Mar 2017 | INR | 870 | 873.8 | 866 | 871.7 | 871.7 | +5.5 (+0.63%) | 89 |
| 6 Mar 2017 | INR | 885 | 885 | 863 | 866.2 | 866.2 | -9.05 (-1.03%) | 1,013 |
| 3 Mar 2017 | INR | 880 | 890 | 866 | 875.25 | 875.25 | -0.4 (-0.05%) | 1,511 |
| 2 Mar 2017 | INR | 872 | 895 | 872 | 875.65 | 875.65 | +4.75 (+0.55%) | 4,849 |
| 1 Mar 2017 | INR | 860 | 875.7 | 860 | 870.9 | 870.9 | +9.9 (+1.15%) | 202,740 |
| 28 Feb 2017 | INR | 855 | 864 | 853 | 861 | 861 | +7.2 (+0.84%) | 334 |
| 27 Feb 2017 | INR | 850 | 867 | 846 | 853.8 | 853.8 | +2.65 (+0.31%) | 2,915 |
| 23 Feb 2017 | INR | 853 | 854.45 | 850.1 | 851.15 | 851.15 | +0.35 (+0.04%) | 311 |
| 22 Feb 2017 | INR | 860 | 860 | 844 | 850.8 | 850.8 | -6.1 (-0.71%) | 881 |
| 21 Feb 2017 | INR | 859.7 | 875.95 | 850 | 856.9 | 856.9 | +5.1 (+0.60%) | 2,160 |
| 20 Feb 2017 | INR | 850 | 858.85 | 846 | 851.8 | 851.8 | +1.2 (+0.14%) | 2,110 |
| 17 Feb 2017 | INR | 850 | 861.95 | 847.05 | 850.6 | 850.6 | +5.05 (+0.60%) | 1,170 |
