| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 969.8 | 994 | 965 | 973 | 973 | +5.5 (+0.57%) | 14,347 |
| 31 Mar 2017 | INR | 945 | 980.75 | 941.4 | 967.5 | 967.5 | +28.35 (+3.02%) | 9,784 |
| 30 Mar 2017 | INR | 943 | 947.7 | 937 | 939.15 | 939.15 | -1.65 (-0.18%) | 4,456 |
| 29 Mar 2017 | INR | 946 | 949 | 935 | 940.8 | 940.8 | -1.7 (-0.18%) | 16,958 |
| 28 Mar 2017 | INR | 955.7 | 955.7 | 937.6 | 942.5 | 942.5 | -7.05 (-0.74%) | 10,665 |
| 27 Mar 2017 | INR | 945 | 952 | 930.1 | 949.55 | 949.55 | +9.35 (+0.99%) | 49,398 |
| 24 Mar 2017 | INR | 943.2 | 954 | 934.95 | 940.2 | 940.2 | -5.3 (-0.56%) | 5,393 |
| 23 Mar 2017 | INR | 944.35 | 955 | 940 | 945.5 | 945.5 | +6.5 (+0.69%) | 6,422 |
| 22 Mar 2017 | INR | 932 | 940.75 | 932 | 939 | 939 | -2 (-0.21%) | 50,101 |
| 21 Mar 2017 | INR | 963 | 963 | 938 | 941 | 941 | -12.8 (-1.34%) | 3,995 |
| 20 Mar 2017 | INR | 949 | 969 | 949 | 953.8 | 953.8 | +5.95 (+0.63%) | 16,739 |
| 17 Mar 2017 | INR | 947 | 964.65 | 945 | 947.85 | 947.85 | +3.05 (+0.32%) | 418,257 |
| 16 Mar 2017 | INR | 951 | 957 | 941 | 944.8 | 944.8 | +2.3 (+0.24%) | 20,062 |
| 15 Mar 2017 | INR | 959.95 | 959.95 | 935 | 942.5 | 942.5 | -6.7 (-0.71%) | 12,641 |
| 14 Mar 2017 | INR | 968 | 977 | 938 | 949.2 | 949.2 | +9.55 (+1.02%) | 19,756 |
| 10 Mar 2017 | INR | 943.5 | 947.35 | 928.3 | 939.65 | 939.65 | -2.45 (-0.26%) | 4,500 |
| 9 Mar 2017 | INR | 941.55 | 950.05 | 932.75 | 942.1 | 942.1 | -0.1 (-0.01%) | 68,580 |
| 8 Mar 2017 | INR | 947 | 947.2 | 935.8 | 942.2 | 942.2 | -0.3 (-0.03%) | 2,645 |
| 7 Mar 2017 | INR | 955 | 955 | 938 | 942.5 | 942.5 | -9.75 (-1.02%) | 5,003 |
| 6 Mar 2017 | INR | 930 | 953.65 | 930 | 952.25 | 952.25 | +19.75 (+2.12%) | 21,218 |
| 3 Mar 2017 | INR | 935.05 | 945 | 926.1 | 932.5 | 932.5 | -3 (-0.32%) | 10,311 |
| 2 Mar 2017 | INR | 956 | 964.4 | 933 | 935.5 | 935.5 | -15 (-1.58%) | 417,181 |
| 1 Mar 2017 | INR | 978.5 | 978.5 | 947.3 | 950.5 | 950.5 | -24.95 (-2.56%) | 1,770,463 |
| 28 Feb 2017 | INR | 976.55 | 983.9 | 971.5 | 975.45 | 975.45 | +1.9 (+0.20%) | 4,039 |
| 27 Feb 2017 | INR | 981.15 | 996 | 970 | 973.55 | 973.55 | -7.95 (-0.81%) | 3,565 |
| 23 Feb 2017 | INR | 984.15 | 995.8 | 975 | 981.5 | 981.5 | -3.8 (-0.39%) | 3,800 |
| 22 Feb 2017 | INR | 991 | 1,002 | 981.25 | 985.3 | 985.3 | -3.25 (-0.33%) | 6,613 |
| 21 Feb 2017 | INR | 1,001 | 1,004.8 | 982 | 988.55 | 988.55 | -11.65 (-1.16%) | 4,539 |
| 20 Feb 2017 | INR | 998 | 1,021 | 986.45 | 1,000.2 | 1,000.2 | +2.75 (+0.28%) | 3,834 |
| 17 Feb 2017 | INR | 1,011.7 | 1,012.4 | 985 | 997.45 | 997.45 | -2.2 (-0.22%) | 8,595 |
