| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 603 | 603 | 585.05 | 588.4 | 588.4 | -7.25 (-1.22%) | 9,942 |
| 31 Mar 2017 | INR | 598.6 | 603.25 | 588 | 595.65 | 595.65 | -4.65 (-0.77%) | 7,693 |
| 30 Mar 2017 | INR | 599.95 | 604 | 597.15 | 600.3 | 600.3 | +1.05 (+0.18%) | 3,594 |
| 29 Mar 2017 | INR | 607.95 | 611.7 | 597.1 | 599.25 | 599.25 | +3.6 (+0.60%) | 43,347 |
| 28 Mar 2017 | INR | 598.5 | 600.45 | 593.05 | 595.65 | 595.65 | +0.2 (+0.03%) | 3,520 |
| 27 Mar 2017 | INR | 602 | 607.6 | 592 | 595.45 | 595.45 | -7.45 (-1.24%) | 11,264 |
| 24 Mar 2017 | INR | 606.8 | 606.8 | 602 | 602.9 | 602.9 | -1.65 (-0.27%) | 12,690 |
| 23 Mar 2017 | INR | 613.95 | 613.95 | 601.5 | 604.55 | 604.55 | -9.3 (-1.52%) | 106,006 |
| 22 Mar 2017 | INR | 624.8 | 626.25 | 612.65 | 613.85 | 613.85 | -11.05 (-1.77%) | 6,912 |
| 21 Mar 2017 | INR | 628 | 633.95 | 622.3 | 624.9 | 624.9 | -7.65 (-1.21%) | 2,110 |
| 20 Mar 2017 | INR | 633 | 635 | 624.35 | 632.55 | 632.55 | -1.15 (-0.18%) | 5,815 |
| 17 Mar 2017 | INR | 633.3 | 636.4 | 623 | 633.7 | 633.7 | -0.65 (-0.10%) | 5,631 |
| 16 Mar 2017 | INR | 635 | 636.2 | 614.1 | 634.35 | 634.35 | +2.05 (+0.32%) | 4,918 |
| 15 Mar 2017 | INR | 626 | 635 | 617.45 | 632.3 | 632.3 | +8.2 (+1.31%) | 4,776 |
| 14 Mar 2017 | INR | 618.4 | 629.5 | 615.8 | 624.1 | 624.1 | +8.75 (+1.42%) | 3,682 |
| 10 Mar 2017 | INR | 620 | 622 | 612.7 | 615.35 | 615.35 | -8.35 (-1.34%) | 1,451 |
| 9 Mar 2017 | INR | 619.85 | 626.2 | 615.1 | 623.7 | 623.7 | +2.55 (+0.41%) | 2,206 |
| 8 Mar 2017 | INR | 620 | 626.2 | 615.3 | 621.15 | 621.15 | +4.45 (+0.72%) | 3,191 |
| 7 Mar 2017 | INR | 622 | 630 | 612 | 616.7 | 616.7 | -9.25 (-1.48%) | 4,752 |
| 6 Mar 2017 | INR | 642.95 | 643 | 622 | 625.95 | 625.95 | -14 (-2.19%) | 4,740 |
| 3 Mar 2017 | INR | 636.4 | 644 | 627.55 | 639.95 | 639.95 | +4.6 (+0.72%) | 3,570 |
| 2 Mar 2017 | INR | 640 | 642 | 627.25 | 635.35 | 635.35 | -3.75 (-0.59%) | 4,121 |
| 1 Mar 2017 | INR | 640 | 643.85 | 631 | 639.1 | 639.1 | +4.7 (+0.74%) | 6,704 |
| 28 Feb 2017 | INR | 627 | 647.8 | 623 | 634.4 | 634.4 | +7.35 (+1.17%) | 14,959 |
| 27 Feb 2017 | INR | 623 | 630.95 | 616.8 | 627.05 | 627.05 | +3.25 (+0.52%) | 4,484 |
| 23 Feb 2017 | INR | 629.65 | 630 | 621.75 | 623.8 | 623.8 | -7.85 (-1.24%) | 2,844 |
| 22 Feb 2017 | INR | 633.25 | 633.8 | 617.85 | 631.65 | 631.65 | -1.25 (-0.20%) | 4,597 |
| 21 Feb 2017 | INR | 632 | 635.4 | 628 | 632.9 | 632.9 | +2.95 (+0.47%) | 3,161 |
| 20 Feb 2017 | INR | 630 | 631.5 | 628 | 629.95 | 629.95 | +1.2 (+0.19%) | 4,654 |
| 17 Feb 2017 | INR | 625.4 | 630 | 625.4 | 628.75 | 628.75 | +0.1 (+0.02%) | 8,487 |
