| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 550 | 556 | 545 | 550.9 | 550.9 | +4.25 (+0.78%) | 6,667 |
| 31 Mar 2017 | INR | 554 | 554.5 | 540.5 | 546.65 | 546.65 | -2.4 (-0.44%) | 2,830 |
| 30 Mar 2017 | INR | 552.9 | 560 | 540 | 549.05 | 549.05 | +6.9 (+1.27%) | 13,991 |
| 29 Mar 2017 | INR | 545 | 550 | 540.1 | 542.15 | 542.15 | -4.9 (-0.90%) | 3,026 |
| 28 Mar 2017 | INR | 548 | 559 | 545.2 | 547.05 | 547.05 | -6.15 (-1.11%) | 5,480 |
| 27 Mar 2017 | INR | 555.05 | 560.15 | 538.8 | 553.2 | 553.2 | +1.7 (+0.31%) | 4,553 |
| 24 Mar 2017 | INR | 563.95 | 565 | 549.15 | 551.5 | 551.5 | -7.4 (-1.32%) | 6,332 |
| 23 Mar 2017 | INR | 534.9 | 564 | 528.55 | 558.9 | 558.9 | +36.8 (+7.05%) | 23,043 |
| 22 Mar 2017 | INR | 518 | 527 | 488 | 522.1 | 522.1 | +1.3 (+0.25%) | 19,522 |
| 21 Mar 2017 | INR | 555.85 | 555.85 | 518 | 520.8 | 520.8 | -31.7 (-5.74%) | 8,030 |
| 20 Mar 2017 | INR | 575 | 575 | 547.4 | 552.5 | 552.5 | -12.4 (-2.20%) | 2,943 |
| 17 Mar 2017 | INR | 560 | 572 | 560 | 564.9 | 564.9 | +0.45 (+0.08%) | 2,588 |
| 16 Mar 2017 | INR | 561.7 | 574 | 559.2 | 564.45 | 564.45 | +1.5 (+0.27%) | 7,023 |
| 15 Mar 2017 | INR | 581.35 | 582.25 | 555.55 | 562.95 | 562.95 | -7.95 (-1.39%) | 3,170 |
| 14 Mar 2017 | INR | 575.1 | 583.45 | 570 | 570.9 | 570.9 | -3.85 (-0.67%) | 637 |
| 10 Mar 2017 | INR | 577.95 | 583 | 572 | 574.75 | 574.75 | -3.35 (-0.58%) | 673 |
| 9 Mar 2017 | INR | 585 | 588.05 | 575 | 578.1 | 578.1 | -1.85 (-0.32%) | 2,809 |
| 8 Mar 2017 | INR | 589 | 591 | 576.7 | 579.95 | 579.95 | -13.55 (-2.28%) | 3,041 |
| 7 Mar 2017 | INR | 590 | 595 | 585.1 | 593.5 | 593.5 | +0.1 (+0.02%) | 2,362 |
| 6 Mar 2017 | INR | 593.6 | 597 | 582.5 | 593.4 | 593.4 | +1.85 (+0.31%) | 2,471 |
| 3 Mar 2017 | INR | 592 | 595 | 590 | 591.55 | 591.55 | +2.65 (+0.45%) | 641 |
| 2 Mar 2017 | INR | 599.7 | 599.75 | 585.8 | 588.9 | 588.9 | -5 (-0.84%) | 1,589 |
| 1 Mar 2017 | INR | 592.05 | 597.7 | 591 | 593.9 | 593.9 | +1.15 (+0.19%) | 1,846 |
| 28 Feb 2017 | INR | 590 | 597.2 | 589 | 592.75 | 592.75 | -2.3 (-0.39%) | 997 |
| 27 Feb 2017 | INR | 591.35 | 600 | 590 | 595.05 | 595.05 | +2.4 (+0.40%) | 1,021 |
| 23 Feb 2017 | INR | 591 | 597 | 590 | 592.65 | 592.65 | -2.5 (-0.42%) | 1,379 |
| 22 Feb 2017 | INR | 620 | 650 | 590 | 595.15 | 595.15 | +2.5 (+0.42%) | 1,794 |
| 21 Feb 2017 | INR | 596.8 | 600 | 590 | 592.65 | 592.65 | +1.75 (+0.30%) | 1,069 |
| 20 Feb 2017 | INR | 590 | 600.75 | 586.6 | 590.9 | 590.9 | +6 (+1.03%) | 2,048 |
| 17 Feb 2017 | INR | 592.45 | 600 | 570.1 | 584.9 | 584.9 | -14.8 (-2.47%) | 1,818 |
