| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 676 | 682.8 | 673.3 | 681.05 | 681.05 | +5.9 (+0.87%) | 107,915 |
| 31 Mar 2017 | INR | 675 | 677.35 | 671.2 | 675.15 | 675.15 | +0.8 (+0.12%) | 162,466 |
| 30 Mar 2017 | INR | 674 | 681.5 | 668.5 | 674.35 | 674.35 | +2.9 (+0.43%) | 160,255 |
| 29 Mar 2017 | INR | 689 | 689 | 670.5 | 671.45 | 671.45 | -7.95 (-1.17%) | 141,885 |
| 28 Mar 2017 | INR | 672 | 683 | 672 | 679.4 | 679.4 | +9.1 (+1.36%) | 926,575 |
| 27 Mar 2017 | INR | 676 | 681.35 | 665.15 | 670.3 | 670.3 | -17.6 (-2.56%) | 263,122 |
| 24 Mar 2017 | INR | 687 | 695.7 | 685.5 | 687.9 | 687.9 | +1.35 (+0.20%) | 107,985 |
| 23 Mar 2017 | INR | 683 | 691.5 | 682.25 | 686.55 | 686.55 | +7.85 (+1.16%) | 108,695 |
| 22 Mar 2017 | INR | 691 | 691 | 676.35 | 678.7 | 678.7 | -12.4 (-1.79%) | 309,847 |
| 21 Mar 2017 | INR | 710 | 710 | 688 | 691.1 | 691.1 | -12.1 (-1.72%) | 239,090 |
| 20 Mar 2017 | INR | 692 | 705 | 684.15 | 703.2 | 703.2 | +16.35 (+2.38%) | 218,488 |
| 17 Mar 2017 | INR | 693 | 694 | 677.25 | 686.85 | 686.85 | -0.35 (-0.05%) | 161,972 |
| 16 Mar 2017 | INR | 681.05 | 692.25 | 678.65 | 687.2 | 687.2 | +9.55 (+1.41%) | 226,457 |
| 15 Mar 2017 | INR | 664.9 | 679 | 664.9 | 677.65 | 677.65 | +15.1 (+2.28%) | 247,559 |
| 14 Mar 2017 | INR | 666.8 | 670 | 655.1 | 662.55 | 662.55 | +7.6 (+1.16%) | 822,380 |
| 10 Mar 2017 | INR | 665.7 | 666.6 | 652 | 654.95 | 654.95 | -3.3 (-0.50%) | 390,317 |
| 9 Mar 2017 | INR | 667 | 667.1 | 655 | 658.25 | 658.25 | -7.8 (-1.17%) | 123,065 |
| 8 Mar 2017 | INR | 666 | 674.9 | 660.6 | 666.05 | 666.05 | +0.4 (+0.06%) | 346,424 |
| 7 Mar 2017 | INR | 675 | 675 | 664 | 665.65 | 665.65 | -3.6 (-0.54%) | 104,552 |
| 6 Mar 2017 | INR | 680 | 680 | 665.1 | 669.25 | 669.25 | -5.35 (-0.79%) | 104,595 |
| 3 Mar 2017 | INR | 670 | 676.1 | 666.3 | 674.6 | 674.6 | +6.75 (+1.01%) | 91,367 |
| 2 Mar 2017 | INR | 680 | 684 | 665.75 | 667.85 | 667.85 | -11.3 (-1.66%) | 135,326 |
| 1 Mar 2017 | INR | 681 | 686.5 | 678 | 679.15 | 679.15 | +1.95 (+0.29%) | 505,191 |
| 28 Feb 2017 | INR | 684.7 | 685.35 | 674.8 | 677.2 | 677.2 | -1.8 (-0.27%) | 91,374 |
| 27 Feb 2017 | INR | 670.2 | 685.8 | 670.2 | 679 | 679 | +11.85 (+1.78%) | 150,285 |
| 23 Feb 2017 | INR | 678 | 680.55 | 663.4 | 667.15 | 667.15 | -10.7 (-1.58%) | 149,454 |
| 22 Feb 2017 | INR | 690.7 | 690.7 | 665 | 677.85 | 677.85 | -8.05 (-1.17%) | 144,673 |
| 21 Feb 2017 | INR | 672 | 698 | 669.6 | 685.9 | 685.9 | +16.35 (+2.44%) | 332,272 |
| 20 Feb 2017 | INR | 665 | 674.9 | 665 | 669.55 | 669.55 | +4.85 (+0.73%) | 111,575 |
| 17 Feb 2017 | INR | 664.5 | 671.95 | 658.55 | 664.7 | 664.7 | +8.1 (+1.23%) | 195,156 |
