| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 586 | 608.3 | 586 | 605.45 | 605.45 | +13.55 (+2.29%) | 5,031 |
| 30 Mar 2017 | INR | 575 | 595 | 575 | 591.9 | 591.9 | +15.15 (+2.63%) | 11,853 |
| 29 Mar 2017 | INR | 572 | 579 | 569 | 576.75 | 576.75 | +9.1 (+1.60%) | 7,462 |
| 28 Mar 2017 | INR | 564 | 579 | 560 | 567.65 | 567.65 | +5.4 (+0.96%) | 2,236 |
| 27 Mar 2017 | INR | 570 | 584.85 | 557.85 | 562.25 | 562.25 | -14.5 (-2.51%) | 6,718 |
| 24 Mar 2017 | INR | 590 | 590 | 575 | 576.75 | 576.75 | -2.5 (-0.43%) | 4,306 |
| 23 Mar 2017 | INR | 562.05 | 584 | 562.05 | 579.25 | 579.25 | +7.35 (+1.29%) | 7,284 |
| 22 Mar 2017 | INR | 569.9 | 575 | 560 | 571.9 | 571.9 | +1.8 (+0.32%) | 3,039 |
| 21 Mar 2017 | INR | 550 | 572.3 | 545 | 570.1 | 570.1 | +20.35 (+3.70%) | 26,343 |
| 20 Mar 2017 | INR | 548 | 553.95 | 540 | 549.75 | 549.75 | +1.35 (+0.25%) | 8,410 |
| 17 Mar 2017 | INR | 555 | 562 | 531.55 | 548.4 | 548.4 | -1.45 (-0.26%) | 10,313 |
| 16 Mar 2017 | INR | 564.45 | 565 | 545 | 549.85 | 549.85 | -9.75 (-1.74%) | 27,271 |
| 15 Mar 2017 | INR | 578 | 583.9 | 552.85 | 559.6 | 559.6 | -25.55 (-4.37%) | 24,147 |
| 14 Mar 2017 | INR | 547 | 588.9 | 543.45 | 585.15 | 585.15 | +62 (+11.85%) | 69,274 |
| 10 Mar 2017 | INR | 500.8 | 527.55 | 500.8 | 523.15 | 523.15 | +24.95 (+5.01%) | 27,537 |
| 9 Mar 2017 | INR | 500 | 502.5 | 491.1 | 498.2 | 498.2 | +0.45 (+0.09%) | 2,292 |
| 8 Mar 2017 | INR | 504 | 505.3 | 494.75 | 497.75 | 497.75 | -1.95 (-0.39%) | 6,688 |
| 7 Mar 2017 | INR | 505 | 506.85 | 497 | 499.7 | 499.7 | +0.4 (+0.08%) | 2,954 |
| 6 Mar 2017 | INR | 505.8 | 511.35 | 490.75 | 499.3 | 499.3 | -2.45 (-0.49%) | 89,560 |
| 3 Mar 2017 | INR | 498.95 | 512.75 | 492.95 | 501.75 | 501.75 | +6.95 (+1.40%) | 77,853 |
| 2 Mar 2017 | INR | 477 | 501 | 469.5 | 494.8 | 494.8 | +20.85 (+4.40%) | 33,221 |
| 1 Mar 2017 | INR | 452 | 480 | 452 | 473.95 | 473.95 | +17.35 (+3.80%) | 16,453 |
| 28 Feb 2017 | INR | 419 | 466.1 | 419 | 456.6 | 456.6 | +40.25 (+9.67%) | 38,487 |
| 27 Feb 2017 | INR | 413 | 417 | 413 | 416.35 | 416.35 | +0.9 (+0.22%) | 6,997 |
| 23 Feb 2017 | INR | 415 | 419 | 411 | 415.45 | 415.45 | +0.45 (+0.11%) | 11,422 |
| 22 Feb 2017 | INR | 413.4 | 416.55 | 412 | 415 | 415 | +3.95 (+0.96%) | 11,799 |
| 21 Feb 2017 | INR | 410 | 414 | 406 | 411.05 | 411.05 | +0.05 (+0.01%) | 3,341 |
| 20 Feb 2017 | INR | 414.9 | 416 | 411 | 411 | 411 | +0.95 (+0.23%) | 1,456 |
| 17 Feb 2017 | INR | 410 | 418.45 | 406 | 410.05 | 410.05 | +2.45 (+0.60%) | 29,742 |
| 16 Feb 2017 | INR | 400 | 409 | 399.05 | 407.6 | 407.6 | +12.5 (+3.16%) | 3,631 |
