| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 778 | 810 | 777 | 800.25 | 800.25 | +21.75 (+2.79%) | 8,628 |
| 31 Mar 2017 | INR | 780 | 818.7 | 774.45 | 778.5 | 778.5 | -4.75 (-0.61%) | 7,774 |
| 30 Mar 2017 | INR | 728.9 | 804.55 | 725.05 | 783.25 | 783.25 | +58.1 (+8.01%) | 74,868 |
| 29 Mar 2017 | INR | 735 | 743.95 | 717.25 | 725.15 | 725.15 | -10.65 (-1.45%) | 5,072 |
| 28 Mar 2017 | INR | 735.35 | 740 | 731 | 735.8 | 735.8 | +4.3 (+0.59%) | 2,190 |
| 27 Mar 2017 | INR | 736 | 737.5 | 726 | 731.5 | 731.5 | -1.7 (-0.23%) | 868 |
| 24 Mar 2017 | INR | 741 | 742 | 730 | 733.2 | 733.2 | -6.4 (-0.87%) | 895 |
| 23 Mar 2017 | INR | 711 | 748.9 | 711 | 739.6 | 739.6 | +27.55 (+3.87%) | 5,561 |
| 22 Mar 2017 | INR | 725 | 725 | 711.25 | 712.05 | 712.05 | -14.05 (-1.93%) | 121,681 |
| 21 Mar 2017 | INR | 738 | 738 | 725 | 726.1 | 726.1 | -10.85 (-1.47%) | 1,433 |
| 20 Mar 2017 | INR | 752.25 | 752.25 | 730 | 736.95 | 736.95 | -7.85 (-1.05%) | 2,164 |
| 17 Mar 2017 | INR | 744.9 | 750.25 | 741 | 744.8 | 744.8 | -3.45 (-0.46%) | 296 |
| 16 Mar 2017 | INR | 756.3 | 756.3 | 745 | 748.25 | 748.25 | +1.15 (+0.15%) | 436 |
| 15 Mar 2017 | INR | 753.5 | 753.7 | 746 | 747.1 | 747.1 | -3.55 (-0.47%) | 1,885 |
| 14 Mar 2017 | INR | 751.05 | 755 | 748.5 | 750.65 | 750.65 | +3.3 (+0.44%) | 1,962 |
| 10 Mar 2017 | INR | 751 | 751 | 745 | 747.35 | 747.35 | +2.5 (+0.34%) | 3,048 |
| 9 Mar 2017 | INR | 753.25 | 753.25 | 742.1 | 744.85 | 744.85 | -15.1 (-1.99%) | 1,547 |
| 8 Mar 2017 | INR | 767.95 | 768 | 752 | 759.95 | 759.95 | -0.9 (-0.12%) | 1,173 |
| 7 Mar 2017 | INR | 760 | 767.95 | 750 | 760.85 | 760.85 | +7.9 (+1.05%) | 1,313 |
| 6 Mar 2017 | INR | 766 | 771 | 752 | 752.95 | 752.95 | -6.4 (-0.84%) | 1,360 |
| 3 Mar 2017 | INR | 754.85 | 765 | 753.6 | 759.35 | 759.35 | +8.9 (+1.19%) | 189 |
| 2 Mar 2017 | INR | 759.65 | 765.25 | 745.95 | 750.45 | 750.45 | -4.95 (-0.66%) | 2,935 |
| 1 Mar 2017 | INR | 773.7 | 779.85 | 750.7 | 755.4 | 755.4 | -13.95 (-1.81%) | 924 |
| 28 Feb 2017 | INR | 745 | 776.8 | 744.5 | 769.35 | 769.35 | +23.55 (+3.16%) | 1,903 |
| 27 Feb 2017 | INR | 754.15 | 760.35 | 743.75 | 745.8 | 745.8 | -1.9 (-0.25%) | 933 |
| 23 Feb 2017 | INR | 772 | 774.6 | 745 | 747.7 | 747.7 | -13.45 (-1.77%) | 3,589 |
| 22 Feb 2017 | INR | 778.4 | 778.5 | 760 | 761.15 | 761.15 | -11.4 (-1.48%) | 1,663 |
| 21 Feb 2017 | INR | 795.55 | 796 | 771.5 | 772.55 | 772.55 | -4.15 (-0.53%) | 3,716 |
| 20 Feb 2017 | INR | 780 | 781.05 | 773.35 | 776.7 | 776.7 | -4.9 (-0.63%) | 1,289 |
| 17 Feb 2017 | INR | 781.5 | 783.5 | 777 | 781.6 | 781.6 | -6.75 (-0.86%) | 3,853 |
