| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 3,914.9 | 3,914.9 | 3,784.2 | 3,791.2 | 3,791.2 | -21.45 (-0.56%) | 1,628 |
| 31 Mar 2017 | INR | 3,800.4 | 3,857.75 | 3,761.9 | 3,812.65 | 3,812.65 | +41.55 (+1.10%) | 1,961 |
| 30 Mar 2017 | INR | 3,848 | 3,848 | 3,750.05 | 3,771.1 | 3,771.1 | -1.75 (-0.05%) | 2,617 |
| 29 Mar 2017 | INR | 3,888 | 3,888 | 3,753.25 | 3,772.85 | 3,772.85 | -44 (-1.15%) | 21,326 |
| 28 Mar 2017 | INR | 3,823 | 3,879 | 3,737 | 3,816.85 | 3,816.85 | +43.85 (+1.16%) | 2,999 |
| 27 Mar 2017 | INR | 3,849.25 | 3,880.55 | 3,752 | 3,773 | 3,773 | -43.3 (-1.13%) | 8,563,659 |
| 24 Mar 2017 | INR | 3,824.6 | 3,830 | 3,806.05 | 3,816.3 | 3,816.3 | -10.15 (-0.27%) | 453 |
| 23 Mar 2017 | INR | 3,835 | 3,848.6 | 3,811.45 | 3,826.45 | 3,826.45 | -5.85 (-0.15%) | 1,071 |
| 22 Mar 2017 | INR | 3,887.75 | 3,905.2 | 3,800.05 | 3,832.3 | 3,832.3 | -45.15 (-1.16%) | 988 |
| 21 Mar 2017 | INR | 3,883 | 3,900 | 3,858.4 | 3,877.45 | 3,877.45 | -9.4 (-0.24%) | 804 |
| 20 Mar 2017 | INR | 3,899.95 | 3,920.05 | 3,870 | 3,886.85 | 3,886.85 | +14.75 (+0.38%) | 1,004 |
| 17 Mar 2017 | INR | 3,953 | 3,964.55 | 3,856.15 | 3,872.1 | 3,872.1 | -71.9 (-1.82%) | 2,025 |
| 16 Mar 2017 | INR | 3,940 | 4,019.5 | 3,926.2 | 3,944 | 3,944 | +12.8 (+0.33%) | 3,453 |
| 15 Mar 2017 | INR | 3,935 | 3,972.7 | 3,900 | 3,931.2 | 3,931.2 | +11.7 (+0.30%) | 2,115 |
| 14 Mar 2017 | INR | 3,999.95 | 3,999.95 | 3,872.1 | 3,919.5 | 3,919.5 | +25.45 (+0.65%) | 2,883 |
| 10 Mar 2017 | INR | 3,935 | 3,970 | 3,883.1 | 3,894.05 | 3,894.05 | -44.8 (-1.14%) | 4,127 |
| 9 Mar 2017 | INR | 3,834.3 | 4,088.6 | 3,834.25 | 3,938.85 | 3,938.85 | +104.55 (+2.73%) | 15,497 |
| 8 Mar 2017 | INR | 3,749 | 3,845 | 3,749 | 3,834.3 | 3,834.3 | +78.65 (+2.09%) | 11,435 |
| 7 Mar 2017 | INR | 3,732.3 | 3,770.35 | 3,732.3 | 3,755.65 | 3,755.65 | +22.25 (+0.60%) | 6,435 |
| 6 Mar 2017 | INR | 3,740 | 3,750 | 3,671.15 | 3,733.4 | 3,733.4 | +6.25 (+0.17%) | 1,331 |
| 3 Mar 2017 | INR | 3,675.6 | 3,760 | 3,639.6 | 3,727.15 | 3,727.15 | +89.25 (+2.45%) | 3,687 |
| 2 Mar 2017 | INR | 3,734.9 | 3,736.2 | 3,621.3 | 3,637.9 | 3,637.9 | -88.05 (-2.36%) | 1,235 |
| 1 Mar 2017 | INR | 3,740 | 3,748 | 3,704 | 3,725.95 | 3,725.95 | -15.25 (-0.41%) | 803 |
| 28 Feb 2017 | INR | 3,716.85 | 3,750.05 | 3,706 | 3,741.2 | 3,741.2 | +37.8 (+1.02%) | 1,492 |
| 27 Feb 2017 | INR | 3,714.75 | 3,777.9 | 3,691.55 | 3,703.4 | 3,703.4 | +9.5 (+0.26%) | 4,418 |
| 23 Feb 2017 | INR | 3,600.6 | 3,713 | 3,568 | 3,693.9 | 3,693.9 | +51.1 (+1.40%) | 3,184 |
| 22 Feb 2017 | INR | 3,651.95 | 3,660 | 3,625 | 3,642.8 | 3,642.8 | -17.4 (-0.48%) | 552 |
| 21 Feb 2017 | INR | 3,668.05 | 3,680 | 3,630.05 | 3,660.2 | 3,660.2 | -23.6 (-0.64%) | 1,301 |
| 20 Feb 2017 | INR | 3,604 | 3,695 | 3,598.25 | 3,683.8 | 3,683.8 | +79.95 (+2.22%) | 2,192 |
| 17 Feb 2017 | INR | 3,634.85 | 3,635.35 | 3,589.15 | 3,603.85 | 3,603.85 | -18.1 (-0.50%) | 1,112 |
