| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 999 | 1,011 | 995.95 | 1,006.25 | 1,006.25 | +7.9 (+0.79%) | 20,610 |
| 31 Mar 2017 | INR | 1,008 | 1,012.75 | 992 | 998.35 | 998.35 | -9.9 (-0.98%) | 10,923 |
| 30 Mar 2017 | INR | 991 | 1,016.35 | 990 | 1,008.25 | 1,008.25 | +17.6 (+1.78%) | 31,349 |
| 29 Mar 2017 | INR | 988 | 998.1 | 985 | 990.65 | 990.65 | +2.55 (+0.26%) | 32,105 |
| 28 Mar 2017 | INR | 982 | 989.95 | 979.75 | 988.1 | 988.1 | +6.5 (+0.66%) | 4,610 |
| 27 Mar 2017 | INR | 979 | 986.9 | 978.9 | 981.6 | 981.6 | +2.1 (+0.21%) | 9,449 |
| 24 Mar 2017 | INR | 984 | 986 | 977 | 979.5 | 979.5 | -2.4 (-0.24%) | 7,165 |
| 23 Mar 2017 | INR | 985 | 989 | 979 | 981.9 | 981.9 | +3.05 (+0.31%) | 8,263 |
| 22 Mar 2017 | INR | 975 | 985.3 | 972 | 978.85 | 978.85 | -1.15 (-0.12%) | 18,829 |
| 21 Mar 2017 | INR | 981 | 993 | 978.25 | 980 | 980 | -3.45 (-0.35%) | 18,131 |
| 20 Mar 2017 | INR | 989.5 | 993.95 | 981.5 | 983.45 | 983.45 | -5.75 (-0.58%) | 13,320 |
| 17 Mar 2017 | INR | 985 | 995.6 | 977.15 | 989.2 | 989.2 | +10.85 (+1.11%) | 294,364 |
| 16 Mar 2017 | INR | 965 | 982 | 965 | 978.35 | 978.35 | +20.85 (+2.18%) | 37,496 |
| 15 Mar 2017 | INR | 955 | 961.75 | 949.7 | 957.5 | 957.5 | +4.3 (+0.45%) | 23,017 |
| 14 Mar 2017 | INR | 948.8 | 963 | 946.6 | 953.2 | 953.2 | +9.8 (+1.04%) | 40,953 |
| 10 Mar 2017 | INR | 945.5 | 948 | 936 | 943.4 | 943.4 | -1.35 (-0.14%) | 14,537 |
| 9 Mar 2017 | INR | 933 | 948 | 926.65 | 944.75 | 944.75 | +14.25 (+1.53%) | 44,491 |
| 8 Mar 2017 | INR | 930.05 | 939.95 | 927.95 | 930.5 | 930.5 | +5.4 (+0.58%) | 57,738 |
| 7 Mar 2017 | INR | 909 | 926.6 | 906.5 | 925.1 | 925.1 | +15.55 (+1.71%) | 33,791 |
| 6 Mar 2017 | INR | 905 | 914.25 | 905 | 909.55 | 909.55 | +1.75 (+0.19%) | 24,026 |
| 3 Mar 2017 | INR | 891.5 | 910.45 | 891.5 | 907.8 | 907.8 | +16.6 (+1.86%) | 81,276 |
| 2 Mar 2017 | INR | 897 | 905.55 | 890.1 | 891.2 | 891.2 | -5.2 (-0.58%) | 20,636 |
| 1 Mar 2017 | INR | 897 | 900.5 | 889.05 | 896.4 | 896.4 | -4.1 (-0.46%) | 10,573 |
| 28 Feb 2017 | INR | 890 | 915 | 890 | 900.5 | 900.5 | +12.4 (+1.40%) | 30,224 |
| 27 Feb 2017 | INR | 894.25 | 900.75 | 886 | 888.1 | 888.1 | -5.65 (-0.63%) | 39,717 |
| 23 Feb 2017 | INR | 901 | 904.45 | 886.8 | 893.75 | 893.75 | -7.1 (-0.79%) | 26,945 |
| 22 Feb 2017 | INR | 918 | 918 | 896.15 | 900.85 | 900.85 | -12.75 (-1.40%) | 11,787 |
| 21 Feb 2017 | INR | 925 | 929.25 | 910.3 | 913.6 | 913.6 | -7.1 (-0.77%) | 16,935 |
| 20 Feb 2017 | INR | 909 | 927.05 | 909 | 920.7 | 920.7 | +10.8 (+1.19%) | 39,850 |
| 17 Feb 2017 | INR | 911 | 923.6 | 900.8 | 909.9 | 909.9 | +2.45 (+0.27%) | 34,612 |
