| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 6,285 | 6,328.95 | 6,226 | 6,230 | 623 | -9.25 (-0.15%) | 1,220 |
| 31 Mar 2017 | INR | 6,245 | 6,340 | 6,201.6 | 6,239.25 | 623.925 | -7.8 (-0.12%) | 1,366 |
| 30 Mar 2017 | INR | 6,298 | 6,298 | 6,210 | 6,247.05 | 624.705 | +35.8 (+0.58%) | 849 |
| 29 Mar 2017 | INR | 6,300 | 6,300 | 6,200.5 | 6,211.25 | 621.125 | -26.4 (-0.42%) | 1,230 |
| 28 Mar 2017 | INR | 6,212.55 | 6,298 | 6,212.55 | 6,237.65 | 623.765 | +4.7 (+0.08%) | 1,021 |
| 27 Mar 2017 | INR | 6,350 | 6,350 | 6,212 | 6,232.95 | 623.295 | -45.4 (-0.72%) | 626 |
| 24 Mar 2017 | INR | 6,344 | 6,345 | 6,251 | 6,278.35 | 627.835 | -27.7 (-0.44%) | 658 |
| 23 Mar 2017 | INR | 6,325 | 6,420 | 6,250 | 6,306.05 | 630.605 | +20.05 (+0.32%) | 752 |
| 22 Mar 2017 | INR | 6,341 | 6,350 | 6,251 | 6,286 | 628.6 | -26.65 (-0.42%) | 591 |
| 21 Mar 2017 | INR | 6,443 | 6,443 | 6,258 | 6,312.65 | 631.265 | +4.05 (+0.06%) | 578 |
| 20 Mar 2017 | INR | 6,443 | 6,443 | 6,296 | 6,308.6 | 630.86 | -52.75 (-0.83%) | 1,143 |
| 17 Mar 2017 | INR | 6,415 | 6,475 | 6,320 | 6,361.35 | 636.135 | -37.9 (-0.59%) | 4,047 |
| 16 Mar 2017 | INR | 6,390 | 6,513 | 6,321.5 | 6,399.25 | 639.925 | +128.5 (+2.05%) | 3,196 |
| 15 Mar 2017 | INR | 6,300 | 6,395 | 6,251.15 | 6,270.75 | 627.075 | -86.4 (-1.36%) | 622 |
| 14 Mar 2017 | INR | 6,480 | 6,490 | 6,320 | 6,357.15 | 635.715 | +13.7 (+0.22%) | 1,675 |
| 10 Mar 2017 | INR | 6,200 | 6,399 | 6,166 | 6,343.45 | 634.345 | +188.35 (+3.06%) | 5,696 |
| 9 Mar 2017 | INR | 6,280 | 6,300 | 6,000 | 6,155.1 | 615.51 | -106.7 (-1.70%) | 99,160 |
| 8 Mar 2017 | INR | 6,530 | 6,798.9 | 6,249 | 6,261.8 | 626.18 | -236.85 (-3.64%) | 4,701 |
| 7 Mar 2017 | INR | 6,500.15 | 6,535 | 6,450 | 6,498.65 | 649.865 | -44.75 (-0.68%) | 793 |
| 6 Mar 2017 | INR | 6,701 | 6,735 | 6,500 | 6,543.4 | 654.34 | -172.45 (-2.57%) | 2,354 |
| 3 Mar 2017 | INR | 6,701.1 | 6,805 | 6,701.1 | 6,715.85 | 671.585 | -7 (-0.10%) | 262 |
| 2 Mar 2017 | INR | 6,781 | 6,848 | 6,701 | 6,722.85 | 672.285 | -82.3 (-1.21%) | 1,711 |
| 1 Mar 2017 | INR | 6,840 | 6,900 | 6,780 | 6,805.15 | 680.515 | -11.75 (-0.17%) | 765 |
| 28 Feb 2017 | INR | 6,890 | 6,944.95 | 6,801 | 6,816.9 | 681.69 | -45.95 (-0.67%) | 669 |
| 27 Feb 2017 | INR | 6,969 | 7,000 | 6,850 | 6,862.85 | 686.285 | +31.15 (+0.46%) | 590 |
| 23 Feb 2017 | INR | 6,989.8 | 6,989.9 | 6,801 | 6,831.7 | 683.17 | -52.75 (-0.77%) | 529 |
| 22 Feb 2017 | INR | 7,000 | 7,085 | 6,751 | 6,884.45 | 688.445 | -63.9 (-0.92%) | 499 |
| 21 Feb 2017 | INR | 7,025.9 | 7,139 | 6,931 | 6,948.35 | 694.835 | -77.9 (-1.11%) | 2,287 |
| 20 Feb 2017 | INR | 6,810 | 7,150 | 6,775.5 | 7,026.25 | 702.625 | +258.6 (+3.82%) | 2,846 |
| 17 Feb 2017 | INR | 6,913.95 | 6,913.95 | 6,755 | 6,767.65 | 676.765 | -46.4 (-0.68%) | 561 |
