| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 637 | 646.9 | 632.3 | 636.5 | 636.5 | +3.45 (+0.54%) | 8,892 |
| 31 Mar 2017 | INR | 624.9 | 649.9 | 620 | 633.05 | 633.05 | +14.1 (+2.28%) | 23,177 |
| 30 Mar 2017 | INR | 621.5 | 625 | 617.25 | 618.95 | 618.95 | +1.65 (+0.27%) | 4,504 |
| 29 Mar 2017 | INR | 620 | 631 | 610 | 617.3 | 617.3 | +2.2 (+0.36%) | 19,773 |
| 28 Mar 2017 | INR | 620.9 | 622.5 | 614.2 | 615.1 | 615.1 | -3.75 (-0.61%) | 4,383 |
| 27 Mar 2017 | INR | 624 | 624 | 616.6 | 618.85 | 618.85 | +0.2 (+0.03%) | 6,237 |
| 24 Mar 2017 | INR | 626.1 | 631 | 617.1 | 618.65 | 618.65 | -4.1 (-0.66%) | 7,474 |
| 23 Mar 2017 | INR | 621.8 | 629 | 615.9 | 622.75 | 622.75 | +7.45 (+1.21%) | 5,940 |
| 22 Mar 2017 | INR | 618.05 | 625 | 614 | 615.3 | 615.3 | -9.8 (-1.57%) | 6,585 |
| 21 Mar 2017 | INR | 628.7 | 636 | 618.35 | 625.1 | 625.1 | +5.65 (+0.91%) | 6,723 |
| 20 Mar 2017 | INR | 630.75 | 630.75 | 609.75 | 619.45 | 619.45 | -5.75 (-0.92%) | 36,858 |
| 17 Mar 2017 | INR | 636.45 | 643.95 | 620 | 625.2 | 625.2 | -9.9 (-1.56%) | 8,892 |
| 16 Mar 2017 | INR | 634.85 | 642.75 | 630.7 | 635.1 | 635.1 | +5.3 (+0.84%) | 167,073 |
| 15 Mar 2017 | INR | 628.05 | 640 | 626 | 629.8 | 629.8 | +5.9 (+0.95%) | 11,787 |
| 14 Mar 2017 | INR | 625 | 644 | 621.6 | 623.9 | 623.9 | +0.65 (+0.10%) | 7,399 |
| 10 Mar 2017 | INR | 627.2 | 648 | 620.45 | 623.25 | 623.25 | +2.9 (+0.47%) | 21,113 |
| 9 Mar 2017 | INR | 625 | 630.95 | 618.05 | 620.35 | 620.35 | -9.45 (-1.50%) | 4,378 |
| 8 Mar 2017 | INR | 643.75 | 645 | 626 | 629.8 | 629.8 | -13.2 (-2.05%) | 8,178 |
| 7 Mar 2017 | INR | 648 | 652.5 | 641 | 643 | 643 | +1.75 (+0.27%) | 12,129 |
| 6 Mar 2017 | INR | 648 | 667.9 | 637.9 | 641.25 | 641.25 | -4.6 (-0.71%) | 40,486 |
| 3 Mar 2017 | INR | 590 | 657.95 | 575 | 645.85 | 645.85 | +55.15 (+9.34%) | 130,747 |
| 2 Mar 2017 | INR | 604.7 | 611 | 588.1 | 590.7 | 590.7 | -9.9 (-1.65%) | 7,404 |
| 1 Mar 2017 | INR | 600 | 611 | 598 | 600.6 | 600.6 | +5.8 (+0.98%) | 10,998 |
| 28 Feb 2017 | INR | 588 | 609.8 | 584.05 | 594.8 | 594.8 | +9.75 (+1.67%) | 18,032 |
| 27 Feb 2017 | INR | 591 | 594.8 | 584.1 | 585.05 | 585.05 | -6.7 (-1.13%) | 2,380 |
| 23 Feb 2017 | INR | 590.1 | 595 | 590.1 | 591.75 | 591.75 | -0.9 (-0.15%) | 1,847 |
| 22 Feb 2017 | INR | 598.4 | 598.4 | 592.05 | 592.65 | 592.65 | -0.5 (-0.08%) | 2,278 |
| 21 Feb 2017 | INR | 591 | 596.5 | 590 | 593.15 | 593.15 | -0.25 (-0.04%) | 3,716 |
| 20 Feb 2017 | INR | 587 | 595.95 | 587 | 593.4 | 593.4 | +6.35 (+1.08%) | 3,092 |
| 17 Feb 2017 | INR | 594 | 594 | 586 | 587.05 | 587.05 | -3.4 (-0.58%) | 1,876 |
