| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 723 | 736.9 | 723 | 731.6 | 731.6 | +9.3 (+1.29%) | 30,639 |
| 31 Mar 2017 | INR | 711 | 728 | 705 | 722.3 | 722.3 | +6.1 (+0.85%) | 59,174 |
| 30 Mar 2017 | INR | 722.25 | 724.75 | 712.4 | 716.2 | 716.2 | -5.65 (-0.78%) | 1,052,671 |
| 29 Mar 2017 | INR | 719.15 | 725.7 | 716 | 721.85 | 721.85 | +2.05 (+0.28%) | 21,701 |
| 28 Mar 2017 | INR | 718.9 | 725.8 | 716.6 | 719.8 | 719.8 | +1 (+0.14%) | 21,110 |
| 27 Mar 2017 | INR | 730 | 730.55 | 713.9 | 718.8 | 718.8 | -11.25 (-1.54%) | 26,299 |
| 24 Mar 2017 | INR | 733.05 | 740.1 | 728.2 | 730.05 | 730.05 | -3.55 (-0.48%) | 27,745 |
| 23 Mar 2017 | INR | 730.1 | 736.4 | 727 | 733.6 | 733.6 | +5.8 (+0.80%) | 36,108 |
| 22 Mar 2017 | INR | 746 | 746.15 | 725 | 727.8 | 727.8 | -18.55 (-2.49%) | 48,562 |
| 21 Mar 2017 | INR | 762 | 767 | 742 | 746.35 | 746.35 | -14.75 (-1.94%) | 31,384 |
| 20 Mar 2017 | INR | 763 | 768.95 | 757 | 761.1 | 761.1 | -1.7 (-0.22%) | 21,689 |
| 17 Mar 2017 | INR | 780 | 784 | 760.55 | 762.8 | 762.8 | -13.55 (-1.75%) | 43,684 |
| 16 Mar 2017 | INR | 752 | 780.9 | 750 | 776.35 | 776.35 | +24.35 (+3.24%) | 60,541 |
| 15 Mar 2017 | INR | 747 | 760 | 738 | 752 | 752 | +5.2 (+0.70%) | 35,121 |
| 14 Mar 2017 | INR | 754.1 | 760.95 | 743.45 | 746.8 | 746.8 | -4.4 (-0.59%) | 17,600 |
| 10 Mar 2017 | INR | 762.95 | 762.95 | 748.45 | 751.2 | 751.2 | -1.4 (-0.19%) | 26,821 |
| 9 Mar 2017 | INR | 745.2 | 757 | 743 | 752.6 | 752.6 | +6.75 (+0.91%) | 24,721 |
| 8 Mar 2017 | INR | 753.5 | 756.75 | 744 | 745.85 | 745.85 | -7.9 (-1.05%) | 15,862 |
| 7 Mar 2017 | INR | 764.5 | 766.7 | 750.65 | 753.75 | 753.75 | -4.5 (-0.59%) | 31,632 |
| 6 Mar 2017 | INR | 744 | 760.9 | 740.95 | 758.25 | 758.25 | +14.2 (+1.91%) | 84,332 |
| 3 Mar 2017 | INR | 732 | 747 | 730.3 | 744.05 | 744.05 | +12.05 (+1.65%) | 17,695 |
| 2 Mar 2017 | INR | 747 | 750 | 730 | 732 | 732 | -9.4 (-1.27%) | 29,551 |
| 1 Mar 2017 | INR | 736.95 | 747.85 | 735 | 741.4 | 741.4 | +5.35 (+0.73%) | 36,669 |
| 28 Feb 2017 | INR | 734.3 | 755 | 732.05 | 736.05 | 736.05 | +5.7 (+0.78%) | 79,782 |
| 27 Feb 2017 | INR | 743 | 745 | 728 | 730.35 | 730.35 | -11.75 (-1.58%) | 26,935 |
| 23 Feb 2017 | INR | 745 | 753.95 | 738.4 | 742.1 | 742.1 | +0.9 (+0.12%) | 44,249 |
| 22 Feb 2017 | INR | 750 | 759 | 737 | 741.2 | 741.2 | -9 (-1.20%) | 29,635 |
| 21 Feb 2017 | INR | 749 | 757.25 | 746.5 | 750.2 | 750.2 | +1.15 (+0.15%) | 28,185 |
| 20 Feb 2017 | INR | 754 | 761.1 | 745.4 | 749.05 | 749.05 | -2 (-0.27%) | 48,186 |
| 17 Feb 2017 | INR | 713 | 756 | 712 | 751.05 | 751.05 | +9.85 (+1.33%) | 38,873 |
