| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 754.35 | 758.7 | 731 | 739.2 | 739.2 | -9.65 (-1.29%) | 7,689 |
| 31 Mar 2017 | INR | 748 | 753.95 | 735.8 | 748.85 | 748.85 | +9.9 (+1.34%) | 5,268 |
| 30 Mar 2017 | INR | 704.05 | 746.15 | 704.05 | 738.95 | 738.95 | +36.3 (+5.17%) | 30,812 |
| 29 Mar 2017 | INR | 707.4 | 709.45 | 699 | 702.65 | 702.65 | -6.65 (-0.94%) | 2,458 |
| 28 Mar 2017 | INR | 708.55 | 716.95 | 706.85 | 709.3 | 709.3 | +4 (+0.57%) | 2,951 |
| 27 Mar 2017 | INR | 718.6 | 728.75 | 701.55 | 705.3 | 705.3 | -10 (-1.40%) | 3,466 |
| 24 Mar 2017 | INR | 709.9 | 723 | 700 | 715.3 | 715.3 | +7.4 (+1.05%) | 4,249 |
| 23 Mar 2017 | INR | 711 | 713.5 | 703.6 | 707.9 | 707.9 | -1.4 (-0.20%) | 2,832 |
| 22 Mar 2017 | INR | 699 | 712.15 | 689.45 | 709.3 | 709.3 | +4.3 (+0.61%) | 52,453 |
| 21 Mar 2017 | INR | 715.25 | 716.3 | 702 | 705 | 705 | -3.8 (-0.54%) | 14,522 |
| 20 Mar 2017 | INR | 711.2 | 724 | 698.5 | 708.8 | 708.8 | -25.1 (-3.42%) | 27,241 |
| 17 Mar 2017 | INR | 760 | 787 | 717.25 | 733.9 | 733.9 | -31.6 (-4.13%) | 39,063 |
| 16 Mar 2017 | INR | 747 | 787.7 | 746 | 765.5 | 765.5 | +23.9 (+3.22%) | 18,066 |
| 15 Mar 2017 | INR | 747.95 | 747.95 | 739.35 | 741.6 | 741.6 | -3.1 (-0.42%) | 409 |
| 14 Mar 2017 | INR | 741.65 | 749.6 | 740.45 | 744.7 | 744.7 | +3.05 (+0.41%) | 648 |
| 10 Mar 2017 | INR | 744.85 | 749.8 | 736 | 741.65 | 741.65 | -1.35 (-0.18%) | 1,913 |
| 9 Mar 2017 | INR | 737.3 | 743 | 737.3 | 743 | 743 | +3.15 (+0.43%) | 82 |
| 8 Mar 2017 | INR | 740 | 748 | 737.4 | 739.85 | 739.85 | -0.9 (-0.12%) | 2,015 |
| 7 Mar 2017 | INR | 750 | 750 | 740 | 740.75 | 740.75 | -1.55 (-0.21%) | 303 |
| 6 Mar 2017 | INR | 739 | 749.4 | 739 | 742.3 | 742.3 | +2.45 (+0.33%) | 781 |
| 3 Mar 2017 | INR | 736 | 744 | 736 | 739.85 | 739.85 | +4.85 (+0.66%) | 409 |
| 2 Mar 2017 | INR | 736.85 | 748 | 731.65 | 735 | 735 | -5 (-0.68%) | 1,342 |
| 1 Mar 2017 | INR | 745 | 749 | 732 | 740 | 740 | +4.95 (+0.67%) | 909 |
| 28 Feb 2017 | INR | 748 | 748.95 | 731 | 735.05 | 735.05 | -11.3 (-1.51%) | 1,245 |
| 27 Feb 2017 | INR | 740.05 | 750 | 740.05 | 746.35 | 746.35 | +3.75 (+0.50%) | 1,202 |
| 23 Feb 2017 | INR | 747 | 750 | 733.7 | 742.6 | 742.6 | -0.1 (-0.01%) | 2,729 |
| 22 Feb 2017 | INR | 735.3 | 749 | 735.3 | 742.7 | 742.7 | +3.55 (+0.48%) | 1,160 |
| 21 Feb 2017 | INR | 738.1 | 748 | 736.9 | 739.15 | 739.15 | +3.95 (+0.54%) | 860 |
| 20 Feb 2017 | INR | 730.15 | 740 | 723.5 | 735.2 | 735.2 | +10.9 (+1.50%) | 1,580 |
| 17 Feb 2017 | INR | 725 | 751.35 | 719 | 724.3 | 724.3 | -1.65 (-0.23%) | 8,276 |
