| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 725 | 733.45 | 719.85 | 729.65 | 729.65 | +6.6 (+0.91%) | 12,882 |
| 3 Apr 2017 | INR | 721.1 | 730 | 704.05 | 723.05 | 723.05 | +13.2 (+1.86%) | 20,602 |
| 31 Mar 2017 | INR | 715.95 | 716 | 704 | 709.85 | 709.85 | +1.75 (+0.25%) | 3,062 |
| 30 Mar 2017 | INR | 685.2 | 712.8 | 685.2 | 708.1 | 708.1 | +5.5 (+0.78%) | 17,758 |
| 29 Mar 2017 | INR | 711 | 716.9 | 695 | 702.6 | 702.6 | -3.75 (-0.53%) | 10,687 |
| 28 Mar 2017 | INR | 692.5 | 721 | 689.5 | 706.35 | 706.35 | +8.1 (+1.16%) | 17,668 |
| 27 Mar 2017 | INR | 696.8 | 707.35 | 676.9 | 698.25 | 698.25 | +0.45 (+0.06%) | 16,983 |
| 24 Mar 2017 | INR | 701 | 709 | 689.45 | 697.8 | 697.8 | +6.9 (+1.00%) | 9,837 |
| 23 Mar 2017 | INR | 689.6 | 699 | 684.05 | 690.9 | 690.9 | +3 (+0.44%) | 8,607 |
| 22 Mar 2017 | INR | 684.5 | 696.05 | 675.65 | 687.9 | 687.9 | -2.1 (-0.30%) | 9,587 |
| 21 Mar 2017 | INR | 705 | 717.6 | 685.2 | 690 | 690 | -3.9 (-0.56%) | 5,087 |
| 20 Mar 2017 | INR | 682.5 | 699.1 | 682.5 | 693.9 | 693.9 | -0.3 (-0.04%) | 9,539 |
| 17 Mar 2017 | INR | 689.05 | 701 | 687.05 | 694.2 | 694.2 | +6.45 (+0.94%) | 10,469 |
| 16 Mar 2017 | INR | 680 | 697.9 | 673 | 687.75 | 687.75 | +10.15 (+1.50%) | 17,634 |
| 15 Mar 2017 | INR | 680.1 | 689.25 | 670.7 | 677.6 | 677.6 | -7.85 (-1.15%) | 10,368 |
| 14 Mar 2017 | INR | 693.05 | 699 | 680.55 | 685.45 | 685.45 | -3.25 (-0.47%) | 5,986 |
| 10 Mar 2017 | INR | 689.05 | 697 | 682.2 | 688.7 | 688.7 | -9 (-1.29%) | 5,850 |
| 9 Mar 2017 | INR | 680 | 700 | 677.5 | 697.7 | 697.7 | +16.85 (+2.47%) | 11,646 |
| 8 Mar 2017 | INR | 687.45 | 690.4 | 670.9 | 680.85 | 680.85 | +1.4 (+0.21%) | 8,350 |
| 7 Mar 2017 | INR | 683.95 | 687 | 663.95 | 679.45 | 679.45 | +4.75 (+0.70%) | 22,054 |
| 6 Mar 2017 | INR | 684.8 | 684.8 | 670 | 674.7 | 674.7 | +3.15 (+0.47%) | 8,555 |
| 3 Mar 2017 | INR | 679 | 679 | 661.9 | 671.55 | 671.55 | -0.1 (-0.01%) | 5,307 |
| 2 Mar 2017 | INR | 698 | 705.95 | 664.6 | 671.65 | 671.65 | -23.6 (-3.39%) | 20,853 |
| 1 Mar 2017 | INR | 686.05 | 701 | 685.05 | 695.25 | 695.25 | +7.45 (+1.08%) | 5,305 |
| 28 Feb 2017 | INR | 670 | 696 | 670 | 687.8 | 687.8 | +5.55 (+0.81%) | 9,342 |
| 27 Feb 2017 | INR | 668 | 689.8 | 652.1 | 682.25 | 682.25 | +16.65 (+2.50%) | 15,807 |
| 23 Feb 2017 | INR | 655 | 670.4 | 642.5 | 665.6 | 665.6 | +18.45 (+2.85%) | 10,889 |
| 22 Feb 2017 | INR | 660 | 660 | 637.75 | 647.15 | 647.15 | -11.6 (-1.76%) | 32,135 |
| 21 Feb 2017 | INR | 647.05 | 682 | 636 | 658.75 | 658.75 | +13.35 (+2.07%) | 47,849 |
| 20 Feb 2017 | INR | 642 | 654 | 633 | 645.4 | 645.4 | +6.2 (+0.97%) | 7,250 |
