| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 857.55 | 863.85 | 845.5 | 856.85 | 856.85 | -0.9 (-0.10%) | 29,148 |
| 31 Mar 2017 | INR | 861.1 | 874 | 850 | 857.75 | 857.75 | -6.25 (-0.72%) | 49,796 |
| 30 Mar 2017 | INR | 875.1 | 879 | 859.05 | 864 | 864 | -7.4 (-0.85%) | 35,484 |
| 29 Mar 2017 | INR | 875.5 | 881 | 867.1 | 871.4 | 871.4 | -5.5 (-0.63%) | 114,728 |
| 28 Mar 2017 | INR | 879 | 883.95 | 874 | 876.9 | 876.9 | +1.95 (+0.22%) | 14,050 |
| 27 Mar 2017 | INR | 887 | 887 | 871 | 874.95 | 874.95 | -12.4 (-1.40%) | 23,195 |
| 24 Mar 2017 | INR | 894.9 | 897 | 883 | 887.35 | 887.35 | -5.5 (-0.62%) | 28,565 |
| 23 Mar 2017 | INR | 885.65 | 898.8 | 885.65 | 892.85 | 892.85 | +8.55 (+0.97%) | 37,649 |
| 22 Mar 2017 | INR | 881 | 888.55 | 875.45 | 884.3 | 884.3 | -5.6 (-0.63%) | 34,184 |
| 21 Mar 2017 | INR | 882.25 | 893.7 | 876 | 889.9 | 889.9 | +9.55 (+1.08%) | 38,904 |
| 20 Mar 2017 | INR | 883.9 | 887.4 | 872.4 | 880.35 | 880.35 | -6 (-0.68%) | 35,294 |
| 17 Mar 2017 | INR | 905 | 905 | 881 | 886.35 | 886.35 | -11.75 (-1.31%) | 23,992 |
| 16 Mar 2017 | INR | 909 | 923.5 | 892.25 | 898.1 | 898.1 | -2.7 (-0.30%) | 42,748 |
| 15 Mar 2017 | INR | 916.2 | 929.9 | 895.1 | 900.8 | 900.8 | +9.9 (+1.11%) | 63,311 |
| 14 Mar 2017 | INR | 886.5 | 892.2 | 883.95 | 890.9 | 890.9 | +10.85 (+1.23%) | 25,558 |
| 10 Mar 2017 | INR | 891 | 892 | 877 | 880.05 | 880.05 | -7.4 (-0.83%) | 18,620 |
| 9 Mar 2017 | INR | 899.95 | 900 | 885 | 887.45 | 887.45 | -7.75 (-0.87%) | 14,067 |
| 8 Mar 2017 | INR | 902.3 | 909.95 | 892 | 895.2 | 895.2 | -6.4 (-0.71%) | 34,431 |
| 7 Mar 2017 | INR | 913 | 913 | 896.5 | 901.6 | 901.6 | -7.85 (-0.86%) | 23,576 |
| 6 Mar 2017 | INR | 913 | 917 | 906.4 | 909.45 | 909.45 | +0.15 (+0.02%) | 18,806 |
| 3 Mar 2017 | INR | 905 | 914 | 901.6 | 909.3 | 909.3 | +1.65 (+0.18%) | 16,778 |
| 2 Mar 2017 | INR | 940 | 944.1 | 903.8 | 907.65 | 907.65 | -21.8 (-2.35%) | 25,524 |
| 1 Mar 2017 | INR | 930 | 937 | 927 | 929.45 | 929.45 | +3.95 (+0.43%) | 13,831 |
| 28 Feb 2017 | INR | 932.5 | 942.8 | 922 | 925.5 | 925.5 | -9.45 (-1.01%) | 23,351 |
| 27 Feb 2017 | INR | 933.95 | 941.65 | 932 | 934.95 | 934.95 | +0.9 (+0.10%) | 13,608 |
| 23 Feb 2017 | INR | 938.9 | 950 | 925.25 | 934.05 | 934.05 | -10.45 (-1.11%) | 16,563 |
| 22 Feb 2017 | INR | 953.3 | 957.5 | 933.3 | 944.5 | 944.5 | -4.35 (-0.46%) | 34,136 |
| 21 Feb 2017 | INR | 929.2 | 954 | 919.9 | 948.85 | 948.85 | +5.55 (+0.59%) | 25,394 |
| 20 Feb 2017 | INR | 947 | 954.1 | 939 | 943.3 | 943.3 | -3.6 (-0.38%) | 21,145 |
| 17 Feb 2017 | INR | 938.45 | 953.6 | 934.5 | 946.9 | 946.9 | +12.7 (+1.36%) | 26,303 |
