| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 577.5 | 590 | 575.55 | 585.1 | 146.275 | +9.55 (+1.66%) | 1,629 |
| 31 Mar 2017 | INR | 575 | 580 | 574 | 575.55 | 143.8875 | +1 (+0.17%) | 572 |
| 30 Mar 2017 | INR | 550.3 | 590 | 550.3 | 574.55 | 143.6375 | -0.85 (-0.15%) | 551 |
| 29 Mar 2017 | INR | 586.4 | 594 | 567 | 575.4 | 143.85 | -9.15 (-1.57%) | 1,256 |
| 28 Mar 2017 | INR | 570.05 | 590 | 565.6 | 584.55 | 146.1375 | +13.95 (+2.44%) | 2,704 |
| 27 Mar 2017 | INR | 579.6 | 581.5 | 570 | 570.6 | 142.65 | +2.25 (+0.40%) | 2,557 |
| 24 Mar 2017 | INR | 568.8 | 571.7 | 566.25 | 568.35 | 142.0875 | -5.25 (-0.92%) | 1,155 |
| 23 Mar 2017 | INR | 568.75 | 575.55 | 568.5 | 573.6 | 143.4 | +7.6 (+1.34%) | 7,026 |
| 22 Mar 2017 | INR | 569.2 | 573.55 | 566 | 566 | 141.5 | -6.85 (-1.20%) | 222 |
| 21 Mar 2017 | INR | 577.65 | 579.95 | 570 | 572.85 | 143.2125 | -3.4 (-0.59%) | 692 |
| 20 Mar 2017 | INR | 580 | 580 | 570 | 576.25 | 144.0625 | -5.4 (-0.93%) | 1,757 |
| 17 Mar 2017 | INR | 590 | 590.9 | 580 | 581.65 | 145.4125 | -2.25 (-0.39%) | 1,466 |
| 16 Mar 2017 | INR | 583.15 | 593 | 580 | 583.9 | 145.975 | +7.25 (+1.26%) | 2,320 |
| 15 Mar 2017 | INR | 573.05 | 581.45 | 566 | 576.65 | 144.1625 | +3.5 (+0.61%) | 2,478 |
| 14 Mar 2017 | INR | 578.1 | 579 | 567 | 573.15 | 143.2875 | -7.45 (-1.28%) | 4,136 |
| 10 Mar 2017 | INR | 591.95 | 593 | 574.3 | 580.6 | 145.15 | -0.3 (-0.05%) | 8,253 |
| 9 Mar 2017 | INR | 580.2 | 583 | 580 | 580.9 | 145.225 | -1.05 (-0.18%) | 269 |
| 8 Mar 2017 | INR | 585 | 593 | 573.65 | 581.95 | 145.4875 | +3.55 (+0.61%) | 5,647 |
| 7 Mar 2017 | INR | 581 | 590.95 | 577 | 578.4 | 144.6 | -5.95 (-1.02%) | 930 |
| 6 Mar 2017 | INR | 586 | 590 | 584 | 584.35 | 146.0875 | +0.65 (+0.11%) | 1,585 |
| 3 Mar 2017 | INR | 586 | 588.55 | 581 | 583.7 | 145.925 | -6.3 (-1.07%) | 514 |
| 2 Mar 2017 | INR | 595 | 595.95 | 588 | 590 | 147.5 | -1 (-0.17%) | 883 |
| 1 Mar 2017 | INR | 604.45 | 604.45 | 589.4 | 591 | 147.75 | -10.85 (-1.80%) | 1,465 |
| 28 Feb 2017 | INR | 609 | 609 | 588 | 601.85 | 150.4625 | -5.7 (-0.94%) | 2,027 |
| 27 Feb 2017 | INR | 615 | 620 | 606.6 | 607.55 | 151.8875 | -0.9 (-0.15%) | 337 |
| 23 Feb 2017 | INR | 613 | 617 | 606 | 608.45 | 152.1125 | -1.75 (-0.29%) | 574 |
| 22 Feb 2017 | INR | 612.15 | 612.15 | 606.1 | 610.2 | 152.55 | -2.2 (-0.36%) | 1,727 |
| 21 Feb 2017 | INR | 621 | 621 | 608 | 612.4 | 153.1 | -1.2 (-0.20%) | 2,445 |
| 20 Feb 2017 | INR | 614 | 623.25 | 605 | 613.6 | 153.4 | -0.55 (-0.09%) | 765 |
| 17 Feb 2017 | INR | 605.5 | 617.85 | 605.05 | 614.15 | 153.5375 | +5.35 (+0.88%) | 1,002 |
