| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 745 | 798 | 744.95 | 781.05 | 390.525 | +39.85 (+5.38%) | 39,950 |
| 31 Mar 2017 | INR | 719 | 744 | 713.9 | 741.2 | 370.6 | +24.2 (+3.38%) | 22,980 |
| 30 Mar 2017 | INR | 717.85 | 720 | 711 | 717 | 358.5 | -2.8 (-0.39%) | 1,979 |
| 29 Mar 2017 | INR | 717.95 | 724.95 | 709 | 719.8 | 359.9 | +6.55 (+0.92%) | 7,815 |
| 28 Mar 2017 | INR | 711 | 724.55 | 710 | 713.25 | 356.625 | +13.15 (+1.88%) | 10,860 |
| 27 Mar 2017 | INR | 704 | 715 | 700 | 700.1 | 350.05 | -4.25 (-0.60%) | 8,266 |
| 24 Mar 2017 | INR | 718 | 723.8 | 703 | 704.35 | 352.175 | -5.7 (-0.80%) | 4,505 |
| 23 Mar 2017 | INR | 710 | 724 | 707 | 710.05 | 355.025 | +5.1 (+0.72%) | 4,574 |
| 22 Mar 2017 | INR | 695 | 712.7 | 692 | 704.95 | 352.475 | +0.6 (+0.09%) | 4,978 |
| 21 Mar 2017 | INR | 729 | 735.7 | 701 | 704.35 | 352.175 | -23.9 (-3.28%) | 19,304 |
| 20 Mar 2017 | INR | 733.95 | 734 | 725 | 728.25 | 364.125 | -2.65 (-0.36%) | 8,608 |
| 17 Mar 2017 | INR | 735 | 751.2 | 730 | 730.9 | 365.45 | -1.15 (-0.16%) | 13,287 |
| 16 Mar 2017 | INR | 719.95 | 735.9 | 716.35 | 732.05 | 366.025 | +17.55 (+2.46%) | 10,604 |
| 15 Mar 2017 | INR | 725 | 735 | 709.85 | 714.5 | 357.25 | -6.65 (-0.92%) | 9,126 |
| 14 Mar 2017 | INR | 725 | 728 | 713 | 721.15 | 360.575 | +15.95 (+2.26%) | 11,359 |
| 10 Mar 2017 | INR | 704.3 | 724 | 700 | 705.2 | 352.6 | +0.4 (+0.06%) | 13,923 |
| 9 Mar 2017 | INR | 732.1 | 747.55 | 677.7 | 704.8 | 352.4 | -28.5 (-3.89%) | 14,814 |
| 8 Mar 2017 | INR | 698 | 743.8 | 698 | 733.3 | 366.65 | +33.1 (+4.73%) | 35,245 |
| 7 Mar 2017 | INR | 710 | 713.85 | 691.3 | 700.2 | 350.1 | -3.15 (-0.45%) | 10,232 |
| 6 Mar 2017 | INR | 680.35 | 710 | 674 | 703.35 | 351.675 | +28.15 (+4.17%) | 16,469 |
| 3 Mar 2017 | INR | 674.45 | 699 | 663 | 675.2 | 337.6 | +0.2 (+0.03%) | 34,496 |
| 2 Mar 2017 | INR | 680.1 | 680.3 | 670 | 675 | 337.5 | -1.9 (-0.28%) | 5,463 |
| 1 Mar 2017 | INR | 678.7 | 688.8 | 660 | 676.9 | 338.45 | +1.8 (+0.27%) | 3,016 |
| 28 Feb 2017 | INR | 689.9 | 699 | 675 | 675.1 | 337.55 | -14.3 (-2.07%) | 19,509 |
| 27 Feb 2017 | INR | 675 | 708.7 | 667.8 | 689.4 | 344.7 | +13.95 (+2.07%) | 23,459 |
| 23 Feb 2017 | INR | 646 | 689.9 | 646 | 675.45 | 337.725 | +27.9 (+4.31%) | 50,983 |
| 22 Feb 2017 | INR | 598.7 | 650 | 590.05 | 647.55 | 323.775 | +51.8 (+8.69%) | 56,700 |
| 21 Feb 2017 | INR | 598.2 | 603.75 | 593.1 | 595.75 | 297.875 | +0.75 (+0.13%) | 2,093 |
| 20 Feb 2017 | INR | 601 | 608.9 | 590.1 | 595 | 297.5 | +0.45 (+0.08%) | 6,953 |
| 17 Feb 2017 | INR | 593.3 | 600 | 589.3 | 594.55 | 297.275 | -4.85 (-0.81%) | 3,392 |
