| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 899.95 | 915 | 894 | 908.95 | 908.95 | +19.95 (+2.24%) | 81,362 |
| 31 Mar 2017 | INR | 871.2 | 896 | 870.2 | 889 | 889 | +17.95 (+2.06%) | 114,298 |
| 30 Mar 2017 | INR | 879 | 882 | 866 | 871.05 | 871.05 | -3.7 (-0.42%) | 19,986 |
| 29 Mar 2017 | INR | 879.8 | 881.6 | 871.6 | 874.75 | 874.75 | +3.65 (+0.42%) | 27,173 |
| 28 Mar 2017 | INR | 864.15 | 875.1 | 863.35 | 871.1 | 871.1 | +10.3 (+1.20%) | 16,674 |
| 27 Mar 2017 | INR | 879 | 880.4 | 859 | 860.8 | 860.8 | -16.65 (-1.90%) | 26,582 |
| 24 Mar 2017 | INR | 885.2 | 894 | 874.15 | 877.45 | 877.45 | -3.55 (-0.40%) | 49,644 |
| 23 Mar 2017 | INR | 877.9 | 883.5 | 871.85 | 881 | 881 | +11.8 (+1.36%) | 33,263 |
| 22 Mar 2017 | INR | 859.95 | 877.65 | 849 | 869.2 | 869.2 | +5 (+0.58%) | 32,983 |
| 21 Mar 2017 | INR | 879.9 | 879.9 | 856 | 864.2 | 864.2 | -10.6 (-1.21%) | 29,970 |
| 20 Mar 2017 | INR | 880 | 886.6 | 867.1 | 874.8 | 874.8 | -2 (-0.23%) | 14,122 |
| 17 Mar 2017 | INR | 893 | 893 | 871.1 | 876.8 | 876.8 | -7.65 (-0.86%) | 54,730 |
| 16 Mar 2017 | INR | 871 | 896.4 | 871 | 884.45 | 884.45 | +18.6 (+2.15%) | 87,454 |
| 15 Mar 2017 | INR | 835.95 | 869.9 | 832.55 | 865.85 | 865.85 | +33.7 (+4.05%) | 177,886 |
| 14 Mar 2017 | INR | 847.8 | 847.8 | 831.35 | 832.15 | 832.15 | +3.7 (+0.45%) | 16,001 |
| 10 Mar 2017 | INR | 825.45 | 837.95 | 824.2 | 828.45 | 828.45 | +4.05 (+0.49%) | 24,219 |
| 9 Mar 2017 | INR | 830 | 831.4 | 820.8 | 824.4 | 824.4 | -7.65 (-0.92%) | 26,675 |
| 8 Mar 2017 | INR | 840 | 845.95 | 829.95 | 832.05 | 832.05 | -10.15 (-1.21%) | 24,575 |
| 7 Mar 2017 | INR | 851 | 853.9 | 840.05 | 842.2 | 842.2 | -6.85 (-0.81%) | 17,823 |
| 6 Mar 2017 | INR | 852.85 | 854.5 | 843.85 | 849.05 | 849.05 | +0.9 (+0.11%) | 14,784 |
| 3 Mar 2017 | INR | 845.9 | 853.45 | 837.15 | 848.15 | 848.15 | +3.75 (+0.44%) | 15,205 |
| 2 Mar 2017 | INR | 857.5 | 860 | 842.05 | 844.4 | 844.4 | -6.9 (-0.81%) | 17,096 |
| 1 Mar 2017 | INR | 864.6 | 864.95 | 849.8 | 851.3 | 851.3 | -7.2 (-0.84%) | 22,356 |
| 28 Feb 2017 | INR | 863.85 | 874.65 | 857 | 858.5 | 858.5 | -1.15 (-0.13%) | 24,317 |
| 27 Feb 2017 | INR | 847 | 863 | 843.8 | 859.65 | 859.65 | +13.2 (+1.56%) | 24,761 |
| 23 Feb 2017 | INR | 850.05 | 854 | 843.55 | 846.45 | 846.45 | -3 (-0.35%) | 15,643 |
| 22 Feb 2017 | INR | 859.7 | 859.7 | 847.5 | 849.45 | 849.45 | -10.25 (-1.19%) | 22,849 |
| 21 Feb 2017 | INR | 864 | 867 | 856.95 | 859.7 | 859.7 | -3.65 (-0.42%) | 17,770 |
| 20 Feb 2017 | INR | 857 | 866 | 856 | 863.35 | 863.35 | +9.55 (+1.12%) | 16,645 |
| 17 Feb 2017 | INR | 864 | 879 | 849.2 | 853.8 | 853.8 | +3.65 (+0.43%) | 36,938 |
