| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 676.05 | 694 | 675 | 689.05 | 689.05 | +12.8 (+1.89%) | 29,971 |
| 31 Mar 2017 | INR | 675 | 693.05 | 674.2 | 676.25 | 676.25 | +6.05 (+0.90%) | 22,213 |
| 30 Mar 2017 | INR | 665.1 | 672 | 663 | 670.2 | 670.2 | +5.95 (+0.90%) | 5,668 |
| 29 Mar 2017 | INR | 666.05 | 671.9 | 662.3 | 664.25 | 664.25 | -2.35 (-0.35%) | 11,203 |
| 28 Mar 2017 | INR | 665.55 | 672 | 662 | 666.6 | 666.6 | +1.1 (+0.17%) | 9,019 |
| 27 Mar 2017 | INR | 672.3 | 673.05 | 660 | 665.5 | 665.5 | -6.55 (-0.97%) | 12,454 |
| 24 Mar 2017 | INR | 652 | 675.25 | 652 | 672.05 | 672.05 | +7.75 (+1.17%) | 10,231 |
| 23 Mar 2017 | INR | 661.1 | 669.75 | 661.1 | 664.3 | 664.3 | +1 (+0.15%) | 8,684 |
| 22 Mar 2017 | INR | 663 | 665 | 658 | 663.3 | 663.3 | +1.85 (+0.28%) | 6,326 |
| 21 Mar 2017 | INR | 663.65 | 667.4 | 656.55 | 661.45 | 661.45 | -0.3 (-0.05%) | 7,201 |
| 20 Mar 2017 | INR | 669 | 675 | 657 | 661.75 | 661.75 | -13.65 (-2.02%) | 19,542 |
| 17 Mar 2017 | INR | 671 | 678 | 662.1 | 675.4 | 675.4 | +5.65 (+0.84%) | 11,940 |
| 16 Mar 2017 | INR | 672 | 675 | 668.2 | 669.75 | 669.75 | -2.45 (-0.36%) | 9,259 |
| 15 Mar 2017 | INR | 663.05 | 676 | 656.3 | 672.2 | 672.2 | +10.75 (+1.63%) | 24,925 |
| 14 Mar 2017 | INR | 679 | 679 | 660.3 | 661.45 | 661.45 | -2.7 (-0.41%) | 8,510 |
| 10 Mar 2017 | INR | 667.9 | 667.9 | 660.35 | 664.15 | 664.15 | +1.95 (+0.29%) | 2,378 |
| 9 Mar 2017 | INR | 660 | 668.9 | 657.5 | 662.2 | 662.2 | -2.8 (-0.42%) | 7,224 |
| 8 Mar 2017 | INR | 671 | 671.75 | 663.3 | 665 | 665 | -3.85 (-0.58%) | 5,438 |
| 7 Mar 2017 | INR | 669.9 | 674 | 666.1 | 668.85 | 668.85 | +4.75 (+0.72%) | 13,037 |
| 6 Mar 2017 | INR | 666 | 669.7 | 659 | 664.1 | 664.1 | +1.05 (+0.16%) | 8,347 |
| 3 Mar 2017 | INR | 665 | 668 | 658.1 | 663.05 | 663.05 | -1.4 (-0.21%) | 6,235 |
| 2 Mar 2017 | INR | 666.05 | 669.8 | 662.8 | 664.45 | 664.45 | -1.7 (-0.26%) | 5,409 |
| 1 Mar 2017 | INR | 670 | 670 | 661.5 | 666.15 | 666.15 | +0.55 (+0.08%) | 9,094 |
| 28 Feb 2017 | INR | 670.55 | 671 | 663 | 665.6 | 665.6 | -6.95 (-1.03%) | 16,906 |
| 27 Feb 2017 | INR | 676.5 | 678.95 | 667.25 | 672.55 | 672.55 | +0.3 (+0.04%) | 7,213 |
| 23 Feb 2017 | INR | 676.5 | 679 | 671.15 | 672.25 | 672.25 | -7.45 (-1.10%) | 10,981 |
| 22 Feb 2017 | INR | 676 | 684 | 675.05 | 679.7 | 679.7 | -2.05 (-0.30%) | 14,460 |
| 21 Feb 2017 | INR | 680 | 684.05 | 673.1 | 681.75 | 681.75 | +2.85 (+0.42%) | 9,366 |
| 20 Feb 2017 | INR | 670 | 686 | 670 | 678.9 | 678.9 | +10.95 (+1.64%) | 12,320 |
| 17 Feb 2017 | INR | 670 | 672 | 662 | 667.95 | 667.95 | +6.25 (+0.94%) | 4,253 |
