| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 799 | 822 | 799 | 818.15 | 818.15 | +19.7 (+2.47%) | 99,910 |
| 31 Mar 2017 | INR | 801 | 804.85 | 795.6 | 798.45 | 798.45 | -2.8 (-0.35%) | 44,339 |
| 30 Mar 2017 | INR | 801 | 811.25 | 798.1 | 801.25 | 801.25 | +0.25 (+0.03%) | 142,446 |
| 29 Mar 2017 | INR | 810.25 | 814.8 | 800 | 801 | 801 | -8.4 (-1.04%) | 41,293 |
| 28 Mar 2017 | INR | 790.65 | 818.65 | 790.65 | 809.4 | 809.4 | +19.8 (+2.51%) | 118,510 |
| 27 Mar 2017 | INR | 789 | 798.15 | 780.85 | 789.6 | 789.6 | +7.8 (+1.00%) | 67,977 |
| 24 Mar 2017 | INR | 790 | 796 | 778.05 | 781.8 | 781.8 | -7.5 (-0.95%) | 44,584 |
| 23 Mar 2017 | INR | 796.85 | 801.7 | 784.55 | 789.3 | 789.3 | -0.3 (-0.04%) | 43,766 |
| 22 Mar 2017 | INR | 798.95 | 800.75 | 785 | 789.6 | 789.6 | -8.9 (-1.11%) | 54,646 |
| 21 Mar 2017 | INR | 792.1 | 804.6 | 782 | 798.5 | 798.5 | +13.15 (+1.67%) | 134,442 |
| 20 Mar 2017 | INR | 785.45 | 808 | 780 | 785.35 | 785.35 | -0.1 (-0.01%) | 92,734 |
| 17 Mar 2017 | INR | 801 | 802.8 | 782 | 785.45 | 785.45 | -11.45 (-1.44%) | 70,829 |
| 16 Mar 2017 | INR | 804.9 | 813.45 | 790.75 | 796.9 | 796.9 | -4.05 (-0.51%) | 91,681 |
| 15 Mar 2017 | INR | 829 | 829.95 | 796.05 | 800.95 | 800.95 | -21.35 (-2.60%) | 132,104 |
| 14 Mar 2017 | INR | 764 | 829.35 | 754.65 | 822.3 | 822.3 | +73.6 (+9.83%) | 603,461 |
| 10 Mar 2017 | INR | 750 | 764.4 | 741.3 | 748.7 | 748.7 | -2.4 (-0.32%) | 106,320 |
| 9 Mar 2017 | INR | 733 | 764 | 724.35 | 751.1 | 751.1 | +16.05 (+2.18%) | 291,475 |
| 8 Mar 2017 | INR | 710 | 741 | 702.4 | 735.05 | 735.05 | +30.5 (+4.33%) | 162,085 |
| 7 Mar 2017 | INR | 715 | 715 | 703.2 | 704.55 | 704.55 | -6.6 (-0.93%) | 25,318 |
| 6 Mar 2017 | INR | 710 | 719.8 | 700 | 711.15 | 711.15 | +4.75 (+0.67%) | 29,789 |
| 3 Mar 2017 | INR | 711.95 | 711.95 | 696.1 | 706.4 | 706.4 | -5.6 (-0.79%) | 44,854 |
| 2 Mar 2017 | INR | 717 | 729 | 708.35 | 712 | 712 | -1.5 (-0.21%) | 61,526 |
| 1 Mar 2017 | INR | 720 | 729.9 | 710 | 713.5 | 713.5 | -5.55 (-0.77%) | 49,945 |
| 28 Feb 2017 | INR | 717.25 | 734.4 | 712.55 | 719.05 | 719.05 | +1.6 (+0.22%) | 93,622 |
| 27 Feb 2017 | INR | 710 | 728 | 704 | 717.45 | 717.45 | +9.9 (+1.40%) | 83,793 |
| 23 Feb 2017 | INR | 710 | 717.6 | 703.95 | 707.55 | 707.55 | -1.8 (-0.25%) | 38,888 |
| 22 Feb 2017 | INR | 719 | 723.05 | 704.1 | 709.35 | 709.35 | -10.1 (-1.40%) | 42,843 |
| 21 Feb 2017 | INR | 718 | 726 | 710 | 719.45 | 719.45 | +2.75 (+0.38%) | 63,629 |
| 20 Feb 2017 | INR | 705 | 724.8 | 705 | 716.7 | 716.7 | +12.4 (+1.76%) | 77,604 |
| 17 Feb 2017 | INR | 701.8 | 714.3 | 682.8 | 704.3 | 704.3 | +8.75 (+1.26%) | 117,141 |
