| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 958.9 | 965 | 952.05 | 959.25 | 959.25 | +6.55 (+0.69%) | 10,475 |
| 3 Apr 2017 | INR | 940 | 974.4 | 940 | 952.7 | 952.7 | +17.45 (+1.87%) | 16,036 |
| 31 Mar 2017 | INR | 940 | 951.9 | 930 | 935.25 | 935.25 | -4.95 (-0.53%) | 14,020 |
| 30 Mar 2017 | INR | 938.45 | 948.75 | 932.05 | 940.2 | 940.2 | +10.15 (+1.09%) | 10,312 |
| 29 Mar 2017 | INR | 939.95 | 940 | 919 | 930.05 | 930.05 | -3.85 (-0.41%) | 16,985 |
| 28 Mar 2017 | INR | 943.3 | 948.7 | 931.6 | 933.9 | 933.9 | -9.95 (-1.05%) | 13,919 |
| 27 Mar 2017 | INR | 949.7 | 955.5 | 935.05 | 943.85 | 943.85 | +0.4 (+0.04%) | 9,063 |
| 24 Mar 2017 | INR | 940 | 968 | 935.9 | 943.45 | 943.45 | +3.5 (+0.37%) | 41,918 |
| 23 Mar 2017 | INR | 940.55 | 944.95 | 936.05 | 939.95 | 939.95 | -0.35 (-0.04%) | 3,455 |
| 22 Mar 2017 | INR | 935 | 942 | 931.1 | 940.3 | 940.3 | -0.75 (-0.08%) | 5,492 |
| 21 Mar 2017 | INR | 947.95 | 948 | 932.85 | 941.05 | 941.05 | +2.05 (+0.22%) | 6,800 |
| 20 Mar 2017 | INR | 965 | 965 | 937 | 939 | 939 | -9.15 (-0.97%) | 13,473 |
| 17 Mar 2017 | INR | 955 | 958.35 | 941.15 | 948.15 | 948.15 | -4.55 (-0.48%) | 10,183 |
| 16 Mar 2017 | INR | 949.9 | 958.8 | 941 | 952.7 | 952.7 | +9.55 (+1.01%) | 25,153 |
| 15 Mar 2017 | INR | 956 | 959.95 | 940.05 | 943.15 | 943.15 | -8.25 (-0.87%) | 11,503 |
| 14 Mar 2017 | INR | 962 | 969.3 | 948 | 951.4 | 951.4 | -8.55 (-0.89%) | 7,598 |
| 10 Mar 2017 | INR | 970.3 | 973 | 955 | 959.95 | 959.95 | -6.55 (-0.68%) | 25,690 |
| 9 Mar 2017 | INR | 960 | 984.95 | 958.5 | 966.5 | 966.5 | +1.5 (+0.16%) | 53,077 |
| 8 Mar 2017 | INR | 989.85 | 990 | 960 | 965 | 965 | -24.85 (-2.51%) | 19,600 |
| 7 Mar 2017 | INR | 955.05 | 1,000 | 951.5 | 989.85 | 989.85 | +30.75 (+3.21%) | 72,336 |
| 6 Mar 2017 | INR | 938.25 | 973.95 | 928.65 | 959.1 | 959.1 | +26.25 (+2.81%) | 61,668 |
| 3 Mar 2017 | INR | 930 | 940 | 930 | 932.85 | 932.85 | +0.8 (+0.09%) | 5,710 |
| 2 Mar 2017 | INR | 934.85 | 955 | 924 | 932.05 | 932.05 | +12.85 (+1.40%) | 24,969 |
| 1 Mar 2017 | INR | 928.9 | 928.9 | 908 | 919.2 | 919.2 | +8.25 (+0.91%) | 14,827 |
| 28 Feb 2017 | INR | 918 | 918 | 909 | 910.95 | 910.95 | +0.3 (+0.03%) | 5,735 |
| 27 Feb 2017 | INR | 928.85 | 928.85 | 908.55 | 910.65 | 910.65 | -1.1 (-0.12%) | 12,773 |
| 23 Feb 2017 | INR | 920.7 | 924.85 | 910 | 911.75 | 911.75 | -4.05 (-0.44%) | 5,813 |
| 22 Feb 2017 | INR | 921.35 | 928.9 | 915.1 | 915.8 | 915.8 | -8.8 (-0.95%) | 5,034 |
| 21 Feb 2017 | INR | 927 | 930 | 921.15 | 924.6 | 924.6 | -2.25 (-0.24%) | 4,692 |
| 20 Feb 2017 | INR | 924 | 933.95 | 921 | 926.85 | 926.85 | +4.3 (+0.47%) | 3,281 |
