| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 2,435 | 2,435 | 2,410 | 2,413.3 | 2,413.3 | -17.8 (-0.73%) | 28,358 |
| 31 Mar 2017 | INR | 2,439 | 2,440 | 2,414.85 | 2,431.1 | 2,431.1 | -12.65 (-0.52%) | 83,943 |
| 30 Mar 2017 | INR | 2,440 | 2,465 | 2,435 | 2,443.75 | 2,443.75 | 0.0 (0.0%) | 61,961 |
| 29 Mar 2017 | INR | 2,431.25 | 2,447.9 | 2,426.55 | 2,443.75 | 2,443.75 | +13.9 (+0.57%) | 30,172 |
| 28 Mar 2017 | INR | 2,412.1 | 2,441.85 | 2,412.1 | 2,429.85 | 2,429.85 | +17.75 (+0.74%) | 31,020 |
| 27 Mar 2017 | INR | 2,428 | 2,441 | 2,407 | 2,412.1 | 2,412.1 | -14.65 (-0.60%) | 81,744 |
| 24 Mar 2017 | INR | 2,465 | 2,470 | 2,423.7 | 2,426.75 | 2,426.75 | -32.15 (-1.31%) | 152,812 |
| 23 Mar 2017 | INR | 2,478 | 2,486 | 2,448.5 | 2,458.9 | 2,458.9 | -20.2 (-0.81%) | 64,358 |
| 22 Mar 2017 | INR | 2,487 | 2,495 | 2,470 | 2,479.1 | 2,479.1 | -7.05 (-0.28%) | 55,740 |
| 21 Mar 2017 | INR | 2,482 | 2,493.9 | 2,466 | 2,486.15 | 2,486.15 | +5.35 (+0.22%) | 47,808 |
| 20 Mar 2017 | INR | 2,518 | 2,523.4 | 2,467.05 | 2,480.8 | 2,480.8 | -46.05 (-1.82%) | 54,189 |
| 17 Mar 2017 | INR | 2,548 | 2,548 | 2,512.45 | 2,526.85 | 2,526.85 | +7.9 (+0.31%) | 179,229 |
| 16 Mar 2017 | INR | 2,501 | 2,525 | 2,501 | 2,518.95 | 2,518.95 | +18.65 (+0.75%) | 33,932 |
| 15 Mar 2017 | INR | 2,565 | 2,570 | 2,496.05 | 2,500.3 | 2,500.3 | -62.05 (-2.42%) | 60,544 |
| 14 Mar 2017 | INR | 2,550 | 2,584 | 2,550 | 2,562.35 | 2,562.35 | +20.55 (+0.81%) | 395,661 |
| 10 Mar 2017 | INR | 2,525 | 2,548.5 | 2,519.5 | 2,541.8 | 2,541.8 | +22.25 (+0.88%) | 67,029 |
| 9 Mar 2017 | INR | 2,513.9 | 2,524.9 | 2,503.5 | 2,519.55 | 2,519.55 | +5.65 (+0.22%) | 77,480 |
| 8 Mar 2017 | INR | 2,499 | 2,520 | 2,492 | 2,513.9 | 2,513.9 | +13.2 (+0.53%) | 79,532 |
| 7 Mar 2017 | INR | 2,472 | 2,507.45 | 2,472 | 2,500.7 | 2,500.7 | +30.05 (+1.22%) | 48,798 |
| 6 Mar 2017 | INR | 2,475 | 2,482.45 | 2,454.9 | 2,470.65 | 2,470.65 | -21.7 (-0.87%) | 208,634 |
| 3 Mar 2017 | INR | 2,501 | 2,501 | 2,476 | 2,492.35 | 2,492.35 | -8.8 (-0.35%) | 34,818 |
| 2 Mar 2017 | INR | 2,480 | 2,510 | 2,479.1 | 2,501.15 | 2,501.15 | +21.1 (+0.85%) | 110,077 |
| 1 Mar 2017 | INR | 2,484 | 2,501 | 2,471.4 | 2,480.05 | 2,480.05 | +13.55 (+0.55%) | 39,981 |
| 28 Feb 2017 | INR | 2,488.9 | 2,491.25 | 2,451.55 | 2,466.5 | 2,466.5 | -22.4 (-0.90%) | 37,777 |
| 27 Feb 2017 | INR | 2,481 | 2,500 | 2,473.05 | 2,488.9 | 2,488.9 | +7.25 (+0.29%) | 60,956 |
| 23 Feb 2017 | INR | 2,410 | 2,491 | 2,410 | 2,481.65 | 2,481.65 | +72.1 (+2.99%) | 115,318 |
| 22 Feb 2017 | INR | 2,465 | 2,471.45 | 2,402 | 2,409.55 | 2,409.55 | -54.75 (-2.22%) | 128,759 |
| 21 Feb 2017 | INR | 2,516 | 2,525 | 2,455.2 | 2,464.3 | 2,464.3 | -42.2 (-1.68%) | 323,885 |
| 20 Feb 2017 | INR | 2,419 | 2,555 | 2,412 | 2,506.5 | 2,506.5 | +98.35 (+4.08%) | 198,006 |
| 17 Feb 2017 | INR | 2,452.05 | 2,474 | 2,402.15 | 2,408.15 | 2,408.15 | -38.75 (-1.58%) | 85,954 |
