| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 812.5 | 844 | 812.5 | 823.1 | 823.1 | +13.8 (+1.71%) | 116,954 |
| 3 Apr 2017 | INR | 793.35 | 819.45 | 793.35 | 809.3 | 809.3 | +25.05 (+3.19%) | 87,390 |
| 31 Mar 2017 | INR | 769.85 | 798 | 761 | 784.25 | 784.25 | +23.25 (+3.06%) | 62,109 |
| 30 Mar 2017 | INR | 760 | 773.95 | 745.55 | 761 | 761 | +3.95 (+0.52%) | 128,596 |
| 29 Mar 2017 | INR | 746.05 | 762 | 737.1 | 757.05 | 757.05 | +20 (+2.71%) | 90,478 |
| 28 Mar 2017 | INR | 709 | 743 | 703.25 | 737.05 | 737.05 | +33.65 (+4.78%) | 49,814 |
| 27 Mar 2017 | INR | 711 | 714.55 | 695 | 703.4 | 703.4 | -1 (-0.14%) | 9,167 |
| 24 Mar 2017 | INR | 702.55 | 727.5 | 695 | 704.4 | 704.4 | +4.9 (+0.70%) | 61,035 |
| 23 Mar 2017 | INR | 687.4 | 703.8 | 685.15 | 699.5 | 699.5 | +9.15 (+1.33%) | 26,676 |
| 22 Mar 2017 | INR | 691.7 | 695 | 686 | 690.35 | 690.35 | -6.2 (-0.89%) | 8,237 |
| 21 Mar 2017 | INR | 703 | 707 | 683.75 | 696.55 | 696.55 | -6.1 (-0.87%) | 15,087 |
| 20 Mar 2017 | INR | 692.5 | 709 | 683.65 | 702.65 | 702.65 | +11.75 (+1.70%) | 33,725 |
| 17 Mar 2017 | INR | 640.05 | 703.7 | 638 | 690.9 | 690.9 | +46.8 (+7.27%) | 77,186 |
| 16 Mar 2017 | INR | 644 | 650.05 | 638.55 | 644.1 | 644.1 | +2.2 (+0.34%) | 27,062 |
| 15 Mar 2017 | INR | 644.8 | 651 | 637.3 | 641.9 | 641.9 | +3.5 (+0.55%) | 20,440 |
| 14 Mar 2017 | INR | 649.45 | 649.45 | 632.9 | 638.4 | 638.4 | +5.4 (+0.85%) | 7,198 |
| 10 Mar 2017 | INR | 637.05 | 638.95 | 630.15 | 633 | 633 | -4.3 (-0.67%) | 2,400 |
| 9 Mar 2017 | INR | 633 | 639.9 | 628.25 | 637.3 | 637.3 | +2.75 (+0.43%) | 2,804 |
| 8 Mar 2017 | INR | 630.05 | 637.95 | 622.6 | 634.55 | 634.55 | +6.55 (+1.04%) | 9,144 |
| 7 Mar 2017 | INR | 621.65 | 633.95 | 620 | 628 | 628 | -1.45 (-0.23%) | 9,358 |
| 6 Mar 2017 | INR | 630.05 | 632.5 | 626.5 | 629.45 | 629.45 | +4.6 (+0.74%) | 4,565 |
| 3 Mar 2017 | INR | 627.8 | 634.95 | 621 | 624.85 | 624.85 | -0.45 (-0.07%) | 3,793 |
| 2 Mar 2017 | INR | 642 | 644.55 | 622 | 625.3 | 625.3 | -13.8 (-2.16%) | 7,525 |
| 1 Mar 2017 | INR | 628 | 650 | 628 | 639.1 | 639.1 | +6.95 (+1.10%) | 13,217 |
| 28 Feb 2017 | INR | 635.95 | 636 | 628.3 | 632.15 | 632.15 | -3.95 (-0.62%) | 1,722 |
| 27 Feb 2017 | INR | 643.75 | 643.75 | 633.3 | 636.1 | 636.1 | -1.85 (-0.29%) | 3,626 |
| 23 Feb 2017 | INR | 643.7 | 643.7 | 631.35 | 637.95 | 637.95 | +2.9 (+0.46%) | 1,420 |
| 22 Feb 2017 | INR | 643.95 | 645 | 632.8 | 635.05 | 635.05 | -9.05 (-1.41%) | 4,315 |
| 21 Feb 2017 | INR | 644.75 | 646 | 638.05 | 644.1 | 644.1 | +3.65 (+0.57%) | 5,349 |
| 20 Feb 2017 | INR | 649.65 | 649.8 | 637.05 | 640.45 | 640.45 | -2.6 (-0.40%) | 5,087 |
