| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 772.5 | 778 | 771 | 776.85 | 776.85 | +13.8 (+1.81%) | 2,778 |
| 31 Mar 2017 | INR | 760 | 769.25 | 759.1 | 763.05 | 763.05 | +3.95 (+0.52%) | 1,688 |
| 30 Mar 2017 | INR | 759 | 769 | 747 | 759.1 | 759.1 | +6.3 (+0.84%) | 1,399 |
| 29 Mar 2017 | INR | 729.35 | 772 | 727 | 752.8 | 752.8 | +23.25 (+3.19%) | 2,869 |
| 28 Mar 2017 | INR | 744.05 | 752.5 | 726 | 729.55 | 729.55 | -12.55 (-1.69%) | 1,304 |
| 27 Mar 2017 | INR | 748.55 | 754.2 | 727.8 | 742.1 | 742.1 | -11 (-1.46%) | 1,515 |
| 24 Mar 2017 | INR | 758 | 758 | 745.1 | 753.1 | 753.1 | +1.8 (+0.24%) | 2,065 |
| 23 Mar 2017 | INR | 736.8 | 760 | 736.8 | 751.3 | 751.3 | +14.9 (+2.02%) | 721 |
| 22 Mar 2017 | INR | 721 | 737 | 716 | 736.4 | 736.4 | +4.4 (+0.60%) | 90,266 |
| 21 Mar 2017 | INR | 732.15 | 740.1 | 730 | 732 | 732 | -7 (-0.95%) | 1,056 |
| 20 Mar 2017 | INR | 730.1 | 739 | 730.1 | 739 | 739 | +9.4 (+1.29%) | 10 |
| 17 Mar 2017 | INR | 740.7 | 745 | 728 | 729.6 | 729.6 | -8.05 (-1.09%) | 1,173 |
| 16 Mar 2017 | INR | 737.05 | 744 | 732.1 | 737.65 | 737.65 | +6.95 (+0.95%) | 516 |
| 15 Mar 2017 | INR | 748 | 750 | 730 | 730.7 | 730.7 | -17.9 (-2.39%) | 874 |
| 14 Mar 2017 | INR | 755 | 755 | 745 | 748.6 | 748.6 | +4.05 (+0.54%) | 75 |
| 10 Mar 2017 | INR | 758.25 | 761.4 | 741.1 | 744.55 | 744.55 | -3.7 (-0.49%) | 372 |
| 9 Mar 2017 | INR | 751.35 | 755 | 742 | 748.25 | 748.25 | -3.3 (-0.44%) | 952 |
| 8 Mar 2017 | INR | 753 | 754 | 749 | 751.55 | 751.55 | -2.35 (-0.31%) | 642 |
| 7 Mar 2017 | INR | 755 | 766.5 | 750 | 753.9 | 753.9 | +2.65 (+0.35%) | 2,347 |
| 6 Mar 2017 | INR | 760 | 764 | 751 | 751.25 | 751.25 | -2.05 (-0.27%) | 1,217 |
| 3 Mar 2017 | INR | 755 | 755 | 751 | 753.3 | 753.3 | -4.8 (-0.63%) | 106 |
| 2 Mar 2017 | INR | 770 | 771 | 758.1 | 758.1 | 758.1 | -11.9 (-1.55%) | 402 |
| 1 Mar 2017 | INR | 765 | 770 | 761 | 770 | 770 | +9.3 (+1.22%) | 64 |
| 28 Feb 2017 | INR | 762.15 | 769 | 757 | 760.7 | 760.7 | -2.75 (-0.36%) | 124 |
| 27 Feb 2017 | INR | 768.95 | 771 | 761 | 763.45 | 763.45 | -1.55 (-0.20%) | 164 |
| 23 Feb 2017 | INR | 765 | 769.8 | 761 | 765 | 765 | +4.1 (+0.54%) | 22 |
| 22 Feb 2017 | INR | 760 | 779 | 760 | 760.9 | 760.9 | +0.8 (+0.11%) | 629 |
| 21 Feb 2017 | INR | 765 | 773.9 | 758 | 760.1 | 760.1 | -3.9 (-0.51%) | 702 |
| 20 Feb 2017 | INR | 765 | 765 | 758 | 764 | 764 | -1.95 (-0.25%) | 318 |
| 17 Feb 2017 | INR | 764 | 768.9 | 755 | 765.95 | 765.95 | +2.1 (+0.27%) | 2,435 |
