| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | INR | 566.9 | 573.4 | 561.16 | 570.88 | 285.44 | +10.32 (+1.84%) | 19,670 |
| 22 Mar 2017 | INR | 560.22 | 562.54 | 553.58 | 560.56 | 280.28 | -2.56 (-0.45%) | 8,700 |
| 21 Mar 2017 | INR | 562.68 | 568.8 | 559.36 | 563.12 | 281.56 | -4.44 (-0.78%) | 17,200 |
| 20 Mar 2017 | INR | 570.64 | 572.5 | 559.28 | 567.56 | 283.78 | -1.86 (-0.33%) | 19,120 |
| 17 Mar 2017 | INR | 577.28 | 582.78 | 565.06 | 569.42 | 284.71 | -4.02 (-0.70%) | 44,850 |
| 16 Mar 2017 | INR | 566.72 | 577.1 | 565 | 573.44 | 286.72 | +6.72 (+1.19%) | 30,960 |
| 15 Mar 2017 | INR | 578.24 | 578.24 | 560.7 | 566.72 | 283.36 | -4.36 (-0.76%) | 33,800 |
| 14 Mar 2017 | INR | 592.46 | 592.46 | 568.76 | 571.08 | 285.54 | -8.24 (-1.42%) | 25,100 |
| 10 Mar 2017 | INR | 577.18 | 582.88 | 575 | 579.32 | 289.66 | +2.46 (+0.43%) | 21,340 |
| 9 Mar 2017 | INR | 575.3 | 582.98 | 571.6 | 576.86 | 288.43 | +4.12 (+0.72%) | 13,090 |
| 8 Mar 2017 | INR | 579.18 | 582.98 | 568.66 | 572.74 | 286.37 | -7.44 (-1.28%) | 22,430 |
| 7 Mar 2017 | INR | 591.4 | 591.4 | 576.34 | 580.18 | 290.09 | -3.5 (-0.60%) | 35,010 |
| 6 Mar 2017 | INR | 587.62 | 591.6 | 580.12 | 583.68 | 291.84 | +1.94 (+0.33%) | 50,260 |
| 3 Mar 2017 | INR | 556.14 | 587.14 | 556.14 | 581.74 | 290.87 | +19.96 (+3.55%) | 39,370 |
| 2 Mar 2017 | INR | 588.66 | 588.66 | 558.32 | 561.78 | 280.89 | -23.8 (-4.06%) | 71,780 |
| 1 Mar 2017 | INR | 589.52 | 589.52 | 576.34 | 585.58 | 292.79 | +6.54 (+1.13%) | 38,980 |
| 28 Feb 2017 | INR | 589.08 | 589.6 | 576.62 | 579.04 | 289.52 | -7.82 (-1.33%) | 27,430 |
| 27 Feb 2017 | INR | 587.72 | 591.46 | 580.8 | 586.86 | 293.43 | +3.66 (+0.63%) | 23,050 |
| 23 Feb 2017 | INR | 577.28 | 590.56 | 577.28 | 583.2 | 291.6 | +9.42 (+1.64%) | 36,940 |
| 22 Feb 2017 | INR | 584.86 | 591.46 | 569.7 | 573.78 | 286.89 | -10.52 (-1.80%) | 60,930 |
| 21 Feb 2017 | INR | 590.28 | 592.46 | 582.98 | 584.3 | 292.15 | -2.14 (-0.36%) | 87,310 |
| 20 Feb 2017 | INR | 597.2 | 598.14 | 583.92 | 586.44 | 293.22 | +4.84 (+0.83%) | 284,310 |
| 17 Feb 2017 | INR | 565.86 | 587.72 | 554.48 | 581.6 | 290.8 | +30.14 (+5.47%) | 75,640 |
| 16 Feb 2017 | INR | 554.54 | 573.26 | 547.9 | 551.46 | 275.73 | -4.16 (-0.75%) | 59,120 |
| 15 Feb 2017 | INR | 559.88 | 573.36 | 546.28 | 555.62 | 277.81 | -9 (-1.59%) | 45,950 |
| 14 Feb 2017 | INR | 582.92 | 582.92 | 559.28 | 564.62 | 282.31 | -14.46 (-2.50%) | 44,450 |
| 13 Feb 2017 | INR | 584.86 | 589.52 | 574.44 | 579.08 | 289.54 | +3.36 (+0.58%) | 44,400 |
| 10 Feb 2017 | INR | 578.24 | 585.76 | 573.3 | 575.72 | 287.86 | +1.32 (+0.23%) | 58,140 |
| 9 Feb 2017 | INR | 595.3 | 604.26 | 573.5 | 574.4 | 287.2 | +6.22 (+1.09%) | 409,520 |
| 8 Feb 2017 | INR | 573.5 | 573.58 | 563.34 | 568.18 | 284.09 | +7.82 (+1.40%) | 119,580 |
