| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 778 | 788.1 | 767.3 | 774 | 774 | +9.7 (+1.27%) | 19,493 |
| 31 Mar 2017 | INR | 749 | 769.5 | 745.1 | 764.3 | 764.3 | +15.6 (+2.08%) | 21,582 |
| 30 Mar 2017 | INR | 730.85 | 757.95 | 730.85 | 748.7 | 748.7 | +16.8 (+2.30%) | 20,246 |
| 29 Mar 2017 | INR | 722 | 750.5 | 714.1 | 731.9 | 731.9 | +10 (+1.39%) | 13,499 |
| 28 Mar 2017 | INR | 722 | 728.4 | 719.25 | 721.9 | 721.9 | -0.2 (-0.03%) | 8,490 |
| 27 Mar 2017 | INR | 730.95 | 732 | 716.25 | 722.1 | 722.1 | -9 (-1.23%) | 6,057 |
| 24 Mar 2017 | INR | 737 | 745 | 726 | 731.1 | 731.1 | -6.05 (-0.82%) | 9,069 |
| 23 Mar 2017 | INR | 723 | 749.15 | 723 | 737.15 | 737.15 | +16.3 (+2.26%) | 16,622 |
| 22 Mar 2017 | INR | 698.9 | 740 | 695.1 | 720.85 | 720.85 | +17.7 (+2.52%) | 27,027 |
| 21 Mar 2017 | INR | 700.2 | 711 | 696.05 | 703.15 | 703.15 | +2.95 (+0.42%) | 11,399 |
| 20 Mar 2017 | INR | 700 | 711 | 691.5 | 700.2 | 700.2 | 0.0 (0.0%) | 14,415 |
| 17 Mar 2017 | INR | 699 | 704.9 | 695 | 700.2 | 700.2 | -1.9 (-0.27%) | 7,493 |
| 16 Mar 2017 | INR | 704 | 706.05 | 696 | 702.1 | 702.1 | +1 (+0.14%) | 12,478 |
| 15 Mar 2017 | INR | 698.2 | 704 | 690.35 | 701.1 | 701.1 | +5.15 (+0.74%) | 24,883 |
| 14 Mar 2017 | INR | 695 | 710.75 | 691.7 | 695.95 | 695.95 | +8.55 (+1.24%) | 12,729 |
| 10 Mar 2017 | INR | 704.95 | 707 | 685 | 687.4 | 687.4 | -12.7 (-1.81%) | 6,930 |
| 9 Mar 2017 | INR | 697.65 | 708.35 | 694 | 700.1 | 700.1 | -2 (-0.28%) | 4,665 |
| 8 Mar 2017 | INR | 698.95 | 708.3 | 686.95 | 702.1 | 702.1 | +3.85 (+0.55%) | 14,091 |
| 7 Mar 2017 | INR | 693 | 711.85 | 687.5 | 698.25 | 698.25 | +6 (+0.87%) | 94,117 |
| 6 Mar 2017 | INR | 691 | 702.95 | 685.9 | 692.25 | 692.25 | +6.15 (+0.90%) | 10,863 |
| 3 Mar 2017 | INR | 706.25 | 708.75 | 682.95 | 686.1 | 686.1 | -16.4 (-2.33%) | 17,804 |
| 2 Mar 2017 | INR | 716 | 728.9 | 699.1 | 702.5 | 702.5 | -12.75 (-1.78%) | 14,653 |
| 1 Mar 2017 | INR | 705.5 | 721 | 701 | 715.25 | 715.25 | +8.65 (+1.22%) | 16,548 |
| 28 Feb 2017 | INR | 717.1 | 725.55 | 703.55 | 706.6 | 706.6 | -10.3 (-1.44%) | 19,411 |
| 27 Feb 2017 | INR | 690.55 | 721 | 689.95 | 716.9 | 716.9 | +26.5 (+3.84%) | 60,117 |
| 23 Feb 2017 | INR | 662.1 | 703.9 | 662.1 | 690.4 | 690.4 | +22.6 (+3.38%) | 54,758 |
| 22 Feb 2017 | INR | 672 | 676.45 | 663.65 | 667.8 | 667.8 | -3.8 (-0.57%) | 11,819 |
| 21 Feb 2017 | INR | 671 | 679.95 | 667 | 671.6 | 671.6 | +0.6 (+0.09%) | 13,762 |
| 20 Feb 2017 | INR | 657.05 | 675 | 657.05 | 671 | 671 | +9.2 (+1.39%) | 21,054 |
| 17 Feb 2017 | INR | 662.1 | 666 | 654.5 | 661.8 | 661.8 | +1.55 (+0.23%) | 19,507 |
