| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 623.9 | 632.95 | 613.75 | 619.55 | 619.55 | -4.1 (-0.66%) | 4,972 |
| 31 Mar 2017 | INR | 601 | 625.9 | 597.6 | 623.65 | 623.65 | +14.6 (+2.40%) | 10,601 |
| 30 Mar 2017 | INR | 593.1 | 614.05 | 590.15 | 609.05 | 609.05 | +17 (+2.87%) | 15,080 |
| 29 Mar 2017 | INR | 594.05 | 596.15 | 584.25 | 592.05 | 592.05 | +0.4 (+0.07%) | 4,602 |
| 28 Mar 2017 | INR | 609.8 | 610 | 589.05 | 591.65 | 591.65 | +5.6 (+0.96%) | 5,946 |
| 27 Mar 2017 | INR | 605 | 606 | 584.05 | 586.05 | 586.05 | -16.05 (-2.67%) | 12,806 |
| 24 Mar 2017 | INR | 600 | 612 | 599.3 | 602.1 | 602.1 | +6.45 (+1.08%) | 709,295 |
| 23 Mar 2017 | INR | 592.45 | 709.3 | 592 | 595.65 | 595.65 | +4.45 (+0.75%) | 1,045,655 |
| 22 Mar 2017 | INR | 601.95 | 601.95 | 590 | 591.2 | 591.2 | -4.35 (-0.73%) | 833,212 |
| 21 Mar 2017 | INR | 605.7 | 607 | 591.85 | 595.55 | 595.55 | -4.25 (-0.71%) | 4,636 |
| 20 Mar 2017 | INR | 610 | 617.8 | 597.8 | 599.8 | 599.8 | -5.6 (-0.93%) | 6,199 |
| 17 Mar 2017 | INR | 605.05 | 615 | 595 | 605.4 | 605.4 | +1 (+0.17%) | 5,486 |
| 16 Mar 2017 | INR | 616.45 | 618.2 | 601.15 | 604.4 | 604.4 | -7.2 (-1.18%) | 4,395 |
| 15 Mar 2017 | INR | 615.6 | 620 | 607.85 | 611.6 | 611.6 | -2.15 (-0.35%) | 4,252 |
| 14 Mar 2017 | INR | 637.95 | 637.95 | 610.05 | 613.75 | 613.75 | -10.2 (-1.63%) | 12,332 |
| 10 Mar 2017 | INR | 606.75 | 645 | 603.55 | 623.95 | 623.95 | +21.4 (+3.55%) | 88,463 |
| 9 Mar 2017 | INR | 608 | 613.25 | 599.75 | 602.55 | 602.55 | -0.85 (-0.14%) | 8,803 |
| 8 Mar 2017 | INR | 586.05 | 625 | 586.05 | 603.4 | 603.4 | +14.9 (+2.53%) | 39,357 |
| 7 Mar 2017 | INR | 590.05 | 594.85 | 587.25 | 588.5 | 588.5 | +0.25 (+0.04%) | 1,359 |
| 6 Mar 2017 | INR | 603.4 | 603.9 | 585.25 | 588.25 | 588.25 | -14.35 (-2.38%) | 5,894 |
| 3 Mar 2017 | INR | 600 | 615 | 600 | 602.6 | 602.6 | +5.85 (+0.98%) | 15,853 |
| 2 Mar 2017 | INR | 579 | 606 | 579 | 596.75 | 596.75 | +23.65 (+4.13%) | 40,046 |
| 1 Mar 2017 | INR | 579.4 | 587.15 | 564.5 | 573.1 | 573.1 | -6.85 (-1.18%) | 11,775 |
| 28 Feb 2017 | INR | 580 | 582 | 570 | 579.95 | 579.95 | +3.05 (+0.53%) | 3,977 |
| 27 Feb 2017 | INR | 576 | 581.9 | 567.05 | 576.9 | 576.9 | +5.4 (+0.94%) | 1,972 |
| 23 Feb 2017 | INR | 588 | 588 | 568.6 | 571.5 | 571.5 | -11.7 (-2.01%) | 12,734 |
| 22 Feb 2017 | INR | 591 | 591 | 578.7 | 583.2 | 583.2 | -9.95 (-1.68%) | 1,636 |
| 21 Feb 2017 | INR | 575 | 594.9 | 575 | 593.15 | 593.15 | +10.55 (+1.81%) | 7,608 |
| 20 Feb 2017 | INR | 556.7 | 589 | 553.6 | 582.6 | 582.6 | +30.2 (+5.47%) | 23,609 |
| 17 Feb 2017 | INR | 554 | 556.5 | 548 | 552.4 | 552.4 | +2.7 (+0.49%) | 3,509 |
