| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 576.05 | 578.45 | 566.05 | 573.3 | 573.3 | -4.55 (-0.79%) | 2,963 |
| 31 Mar 2017 | INR | 585 | 588.4 | 565.25 | 577.85 | 577.85 | -1.45 (-0.25%) | 4,849 |
| 30 Mar 2017 | INR | 584 | 585.05 | 567 | 579.3 | 579.3 | -17.85 (-2.99%) | 17,816 |
| 29 Mar 2017 | INR | 605 | 605 | 595 | 597.15 | 597.15 | -1.95 (-0.33%) | 47,920 |
| 28 Mar 2017 | INR | 605 | 605 | 598 | 599.1 | 599.1 | -0.9 (-0.15%) | 22,044 |
| 27 Mar 2017 | INR | 603 | 605 | 596.05 | 600 | 600 | -3.2 (-0.53%) | 11,223 |
| 24 Mar 2017 | INR | 599.9 | 606.05 | 599.9 | 603.2 | 603.2 | +3.3 (+0.55%) | 18,403 |
| 23 Mar 2017 | INR | 596 | 602 | 594.7 | 599.9 | 599.9 | +4.2 (+0.71%) | 10,786 |
| 22 Mar 2017 | INR | 589.9 | 598.65 | 589.65 | 595.7 | 595.7 | +6.2 (+1.05%) | 22,270 |
| 21 Mar 2017 | INR | 590.05 | 591 | 588 | 589.5 | 589.5 | -0.6 (-0.10%) | 3,404 |
| 20 Mar 2017 | INR | 591 | 593.95 | 589.6 | 590.1 | 590.1 | -0.6 (-0.10%) | 4,386 |
| 17 Mar 2017 | INR | 590 | 594.75 | 589.25 | 590.7 | 590.7 | +1.2 (+0.20%) | 8,406 |
| 16 Mar 2017 | INR | 595.8 | 597.75 | 588.85 | 589.5 | 589.5 | +0.2 (+0.03%) | 13,096 |
| 15 Mar 2017 | INR | 581 | 595.65 | 581 | 589.3 | 589.3 | +12.4 (+2.15%) | 23,852 |
| 14 Mar 2017 | INR | 584.7 | 584.7 | 575.55 | 576.9 | 576.9 | +4.2 (+0.73%) | 14,407 |
| 10 Mar 2017 | INR | 575.5 | 580.4 | 568.25 | 572.7 | 572.7 | -2.8 (-0.49%) | 6,930 |
| 9 Mar 2017 | INR | 582.45 | 582.45 | 574.2 | 575.5 | 575.5 | -8.35 (-1.43%) | 10,377 |
| 8 Mar 2017 | INR | 591 | 591.3 | 582.55 | 583.85 | 583.85 | -7.3 (-1.23%) | 8,412 |
| 7 Mar 2017 | INR | 592 | 595.65 | 583.15 | 591.15 | 591.15 | -0.55 (-0.09%) | 10,508 |
| 6 Mar 2017 | INR | 593 | 594 | 590.7 | 591.7 | 591.7 | -1.4 (-0.24%) | 902 |
| 3 Mar 2017 | INR | 594 | 595.95 | 591.6 | 593.1 | 593.1 | -1.5 (-0.25%) | 1,128 |
| 2 Mar 2017 | INR | 593.25 | 601.95 | 592 | 594.6 | 594.6 | +3.1 (+0.52%) | 20,499 |
| 1 Mar 2017 | INR | 594.5 | 596.05 | 590.65 | 591.5 | 591.5 | -3 (-0.50%) | 11,252 |
| 28 Feb 2017 | INR | 592.7 | 596.6 | 589.8 | 594.5 | 594.5 | +0.9 (+0.15%) | 4,178 |
| 27 Feb 2017 | INR | 586 | 597.45 | 586 | 593.6 | 593.6 | +6.5 (+1.11%) | 9,917 |
| 23 Feb 2017 | INR | 584 | 590.75 | 582.1 | 587.1 | 587.1 | +9.3 (+1.61%) | 19,615 |
| 22 Feb 2017 | INR | 578 | 584 | 574.3 | 577.8 | 577.8 | +1.2 (+0.21%) | 7,767 |
| 21 Feb 2017 | INR | 577.8 | 583 | 575.4 | 576.6 | 576.6 | +0.05 (+0.01%) | 4,427 |
| 20 Feb 2017 | INR | 583.9 | 585.9 | 575 | 576.55 | 576.55 | -4.35 (-0.75%) | 6,997 |
| 17 Feb 2017 | INR | 575.4 | 583.4 | 572.5 | 580.9 | 580.9 | +5.4 (+0.94%) | 10,023 |
