| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 626.5 | 630.45 | 625.4 | 629.15 | 629.15 | +5 (+0.80%) | 147,771 |
| 31 Mar 2017 | INR | 627.5 | 629.85 | 623 | 624.15 | 624.15 | -0.3 (-0.05%) | 124,642 |
| 30 Mar 2017 | INR | 629 | 633.7 | 623 | 624.45 | 624.45 | -2.25 (-0.36%) | 199,745 |
| 29 Mar 2017 | INR | 636.4 | 637.9 | 625.1 | 626.7 | 626.7 | -5.2 (-0.82%) | 253,745 |
| 28 Mar 2017 | INR | 638.95 | 641.4 | 629.3 | 631.9 | 631.9 | -2.05 (-0.32%) | 280,188 |
| 27 Mar 2017 | INR | 629.5 | 645 | 628.9 | 633.95 | 633.95 | +10.85 (+1.74%) | 602,315 |
| 24 Mar 2017 | INR | 625.9 | 630.85 | 620.95 | 623.1 | 623.1 | +0.25 (+0.04%) | 297,690 |
| 23 Mar 2017 | INR | 630 | 644.9 | 620.1 | 622.85 | 622.85 | -3.95 (-0.63%) | 790,511 |
| 22 Mar 2017 | INR | 630 | 639.5 | 611.6 | 626.8 | 626.8 | -7.55 (-1.19%) | 1,215,960 |
| 21 Mar 2017 | INR | 711.65 | 711.65 | 628.45 | 634.35 | 634.35 | -156.35 (-19.77%) | 2,443,377 |
| 20 Mar 2017 | INR | 762.5 | 795 | 762.5 | 790.7 | 790.7 | +27.5 (+3.60%) | 179,437 |
| 17 Mar 2017 | INR | 772.5 | 775.2 | 762 | 763.2 | 763.2 | -8.4 (-1.09%) | 57,842 |
| 16 Mar 2017 | INR | 772.95 | 779 | 770 | 771.6 | 771.6 | +3.7 (+0.48%) | 66,314 |
| 15 Mar 2017 | INR | 772.5 | 776.5 | 764.15 | 767.9 | 767.9 | -3.35 (-0.43%) | 67,234 |
| 14 Mar 2017 | INR | 771.9 | 778.35 | 763.85 | 771.25 | 771.25 | +11.4 (+1.50%) | 105,248 |
| 10 Mar 2017 | INR | 762 | 766.2 | 756.25 | 759.85 | 759.85 | -0.1 (-0.01%) | 69,953 |
| 9 Mar 2017 | INR | 778 | 787.15 | 752.55 | 759.95 | 759.95 | -14.4 (-1.86%) | 157,570 |
| 8 Mar 2017 | INR | 755 | 785.05 | 755 | 774.35 | 774.35 | +19.35 (+2.56%) | 412,737 |
| 7 Mar 2017 | INR | 755.5 | 760 | 750.45 | 755 | 755 | -2.45 (-0.32%) | 86,190 |
| 6 Mar 2017 | INR | 761.7 | 764.75 | 754.5 | 757.45 | 757.45 | +0.4 (+0.05%) | 50,323 |
| 3 Mar 2017 | INR | 751 | 759.55 | 747.75 | 757.05 | 757.05 | +5.45 (+0.73%) | 81,480 |
| 2 Mar 2017 | INR | 766.25 | 773.75 | 749.3 | 751.6 | 751.6 | -14.5 (-1.89%) | 119,210 |
| 1 Mar 2017 | INR | 763.7 | 782 | 762.4 | 766.1 | 766.1 | +6.6 (+0.87%) | 161,966 |
| 28 Feb 2017 | INR | 769.95 | 773.45 | 758.25 | 759.5 | 759.5 | -8.6 (-1.12%) | 93,645 |
| 27 Feb 2017 | INR | 753.8 | 779.05 | 752.2 | 768.1 | 768.1 | +18.8 (+2.51%) | 253,593 |
| 23 Feb 2017 | INR | 751.2 | 757.75 | 747 | 749.3 | 749.3 | -1.9 (-0.25%) | 54,979 |
| 22 Feb 2017 | INR | 763 | 764.25 | 745.75 | 751.2 | 751.2 | -11.15 (-1.46%) | 106,504 |
| 21 Feb 2017 | INR | 757 | 766.75 | 752.2 | 762.35 | 762.35 | +5.4 (+0.71%) | 109,947 |
| 20 Feb 2017 | INR | 750 | 764.65 | 745.15 | 756.95 | 756.95 | +8.95 (+1.20%) | 134,177 |
| 17 Feb 2017 | INR | 738.5 | 752.15 | 730.5 | 748 | 748 | +14.4 (+1.96%) | 137,340 |
