| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 796.8 | 798.45 | 788.6 | 795.45 | 795.45 | -4.05 (-0.51%) | 30,571 |
| 31 Mar 2017 | INR | 787 | 800 | 785.55 | 799.5 | 799.5 | +12.45 (+1.58%) | 1,130,370 |
| 30 Mar 2017 | INR | 788 | 792.9 | 782 | 787.05 | 787.05 | -1.75 (-0.22%) | 41,861 |
| 29 Mar 2017 | INR | 780 | 795.9 | 780 | 788.8 | 788.8 | +9.5 (+1.22%) | 145,282 |
| 28 Mar 2017 | INR | 760 | 784 | 760 | 779.3 | 779.3 | +18.75 (+2.47%) | 153,285 |
| 27 Mar 2017 | INR | 751.4 | 764 | 749.15 | 760.55 | 760.55 | +5.8 (+0.77%) | 36,258 |
| 24 Mar 2017 | INR | 754 | 759.85 | 751.2 | 754.75 | 754.75 | +4.65 (+0.62%) | 25,395 |
| 23 Mar 2017 | INR | 755 | 755 | 743.95 | 750.1 | 750.1 | +7.1 (+0.96%) | 45,084 |
| 22 Mar 2017 | INR | 748.25 | 752 | 741.55 | 743 | 743 | -13.75 (-1.82%) | 45,915 |
| 21 Mar 2017 | INR | 760.05 | 769.3 | 748.65 | 756.75 | 756.75 | -6.25 (-0.82%) | 53,922 |
| 20 Mar 2017 | INR | 750 | 765 | 747.65 | 763 | 763 | +12.7 (+1.69%) | 94,204 |
| 17 Mar 2017 | INR | 764 | 769 | 748.05 | 750.3 | 750.3 | -13.15 (-1.72%) | 46,997 |
| 16 Mar 2017 | INR | 749 | 767.9 | 749 | 763.45 | 763.45 | +14.2 (+1.90%) | 121,432 |
| 15 Mar 2017 | INR | 740 | 755 | 740 | 749.25 | 749.25 | +8.7 (+1.17%) | 77,195 |
| 14 Mar 2017 | INR | 768 | 768 | 738 | 740.55 | 740.55 | -4.15 (-0.56%) | 68,805 |
| 10 Mar 2017 | INR | 741 | 756.05 | 738 | 744.7 | 744.7 | +2.75 (+0.37%) | 140,798 |
| 9 Mar 2017 | INR | 734.5 | 745.75 | 730.5 | 741.95 | 741.95 | +3 (+0.41%) | 334,524 |
| 8 Mar 2017 | INR | 743 | 745.85 | 734.1 | 738.95 | 738.95 | -2.55 (-0.34%) | 132,211 |
| 7 Mar 2017 | INR | 733.9 | 744 | 729.25 | 741.5 | 741.5 | +7.2 (+0.98%) | 207,920 |
| 6 Mar 2017 | INR | 725.9 | 737.2 | 721.1 | 734.3 | 734.3 | +8.4 (+1.16%) | 98,392 |
| 3 Mar 2017 | INR | 710 | 729.45 | 705.05 | 725.9 | 725.9 | +19.4 (+2.75%) | 116,137 |
| 2 Mar 2017 | INR | 727 | 728 | 702.1 | 706.5 | 706.5 | -17 (-2.35%) | 81,032 |
| 1 Mar 2017 | INR | 714.1 | 727.2 | 714.1 | 723.5 | 723.5 | +10.6 (+1.49%) | 105,505 |
| 28 Feb 2017 | INR | 708 | 723.85 | 708 | 712.9 | 712.9 | +4.4 (+0.62%) | 139,031 |
| 27 Feb 2017 | INR | 708.5 | 714.65 | 702.05 | 708.5 | 708.5 | +3.85 (+0.55%) | 126,265 |
| 23 Feb 2017 | INR | 697 | 707.9 | 691.3 | 704.65 | 704.65 | +8 (+1.15%) | 104,104 |
| 22 Feb 2017 | INR | 720 | 720 | 691 | 696.65 | 696.65 | -6.8 (-0.97%) | 113,009 |
| 21 Feb 2017 | INR | 695 | 708.95 | 690.1 | 703.45 | 703.45 | +3.45 (+0.49%) | 224,868 |
| 20 Feb 2017 | INR | 694 | 713 | 673.4 | 700 | 700 | -3.35 (-0.48%) | 367,374 |
| 17 Feb 2017 | INR | 716 | 724.5 | 700.1 | 703.35 | 703.35 | -20.95 (-2.89%) | 176,688 |
