| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 652 | 652.5 | 636.3 | 638.25 | 638.25 | -10.7 (-1.65%) | 76,976 |
| 31 Mar 2017 | INR | 643.85 | 658 | 643.05 | 648.95 | 648.95 | +8.4 (+1.31%) | 109,660 |
| 30 Mar 2017 | INR | 645 | 646.05 | 635.95 | 640.55 | 640.55 | -1.8 (-0.28%) | 79,772 |
| 29 Mar 2017 | INR | 645 | 651 | 641.15 | 642.35 | 642.35 | -3.6 (-0.56%) | 53,349 |
| 28 Mar 2017 | INR | 645.9 | 648.75 | 641 | 645.95 | 645.95 | +0.75 (+0.12%) | 78,559 |
| 27 Mar 2017 | INR | 653.95 | 653.95 | 642 | 645.2 | 645.2 | -4.35 (-0.67%) | 79,848 |
| 24 Mar 2017 | INR | 652 | 652 | 645.5 | 649.55 | 649.55 | -4.25 (-0.65%) | 81,546 |
| 23 Mar 2017 | INR | 652.1 | 659.75 | 648.25 | 653.8 | 653.8 | +9.2 (+1.43%) | 790,666 |
| 22 Mar 2017 | INR | 641 | 647.9 | 628.7 | 644.6 | 644.6 | +2.55 (+0.40%) | 76,067 |
| 21 Mar 2017 | INR | 643.6 | 649 | 634.95 | 642.05 | 642.05 | -1.55 (-0.24%) | 71,949 |
| 20 Mar 2017 | INR | 643.75 | 647.5 | 636.05 | 643.6 | 643.6 | +2.05 (+0.32%) | 72,002 |
| 17 Mar 2017 | INR | 656 | 656 | 638.1 | 641.55 | 641.55 | -5.45 (-0.84%) | 81,618 |
| 16 Mar 2017 | INR | 641.4 | 649.35 | 636.75 | 647 | 647 | +11.65 (+1.83%) | 150,538 |
| 15 Mar 2017 | INR | 636 | 643.2 | 633.25 | 635.35 | 635.35 | -1.35 (-0.21%) | 173,969 |
| 14 Mar 2017 | INR | 635 | 640.8 | 628.35 | 636.7 | 636.7 | +13.35 (+2.14%) | 144,205 |
| 10 Mar 2017 | INR | 635.95 | 636.45 | 621.25 | 623.35 | 623.35 | -8.6 (-1.36%) | 162,768 |
| 9 Mar 2017 | INR | 642.2 | 644 | 630 | 631.95 | 631.95 | -5.25 (-0.82%) | 256,921 |
| 8 Mar 2017 | INR | 646 | 650.4 | 630.1 | 637.2 | 637.2 | -8.15 (-1.26%) | 131,999 |
| 7 Mar 2017 | INR | 637.7 | 649 | 637.7 | 645.35 | 645.35 | +7.65 (+1.20%) | 226,944 |
| 6 Mar 2017 | INR | 634 | 643.4 | 632.6 | 637.7 | 637.7 | +4.45 (+0.70%) | 345,699 |
| 3 Mar 2017 | INR | 635.6 | 635.8 | 615.9 | 633.25 | 633.25 | -2.35 (-0.37%) | 722,387 |
| 2 Mar 2017 | INR | 661.95 | 665.1 | 631.1 | 635.6 | 635.6 | -23.75 (-3.60%) | 360,941 |
| 1 Mar 2017 | INR | 671 | 677 | 653.45 | 659.35 | 659.35 | -10.25 (-1.53%) | 699,144 |
| 28 Feb 2017 | INR | 691.8 | 694.75 | 663.25 | 669.6 | 669.6 | -38.4 (-5.42%) | 757,347 |
| 27 Feb 2017 | INR | 716.2 | 724 | 701 | 708 | 708 | -8.2 (-1.14%) | 136,821 |
| 23 Feb 2017 | INR | 711.1 | 720.95 | 707 | 716.2 | 716.2 | +2.3 (+0.32%) | 117,061 |
| 22 Feb 2017 | INR | 706.9 | 716.4 | 704.05 | 713.9 | 713.9 | +9.15 (+1.30%) | 124,803 |
| 21 Feb 2017 | INR | 711 | 717.05 | 702.45 | 704.75 | 704.75 | +4.35 (+0.62%) | 320,965 |
| 20 Feb 2017 | INR | 679.35 | 702 | 679.35 | 700.4 | 700.4 | +21.05 (+3.10%) | 119,344 |
| 17 Feb 2017 | INR | 671.7 | 683.55 | 665.25 | 679.35 | 679.35 | +9.05 (+1.35%) | 111,374 |
