| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 880 | 880 | 872 | 875 | 875 | +2.9 (+0.33%) | 36,842 |
| 31 Mar 2017 | INR | 866 | 879.7 | 863.1 | 872.1 | 872.1 | +7.1 (+0.82%) | 346,179 |
| 30 Mar 2017 | INR | 867.5 | 872 | 860 | 865 | 865 | +6.05 (+0.70%) | 137,796 |
| 29 Mar 2017 | INR | 865 | 865.5 | 853 | 858.95 | 858.95 | -0.9 (-0.10%) | 200,704 |
| 28 Mar 2017 | INR | 879 | 880 | 857.75 | 859.85 | 859.85 | -10.9 (-1.25%) | 1,735,937 |
| 27 Mar 2017 | INR | 878.5 | 878.5 | 859.15 | 870.75 | 870.75 | -7.75 (-0.88%) | 61,750 |
| 24 Mar 2017 | INR | 867.1 | 885 | 864 | 878.5 | 878.5 | +8.3 (+0.95%) | 217,367 |
| 23 Mar 2017 | INR | 863 | 873.1 | 863 | 870.2 | 870.2 | +6.9 (+0.80%) | 996,576 |
| 22 Mar 2017 | INR | 856 | 865 | 849.6 | 863.3 | 863.3 | +3.65 (+0.42%) | 70,514 |
| 21 Mar 2017 | INR | 854 | 861.3 | 850.85 | 859.65 | 859.65 | +5.45 (+0.64%) | 46,439 |
| 20 Mar 2017 | INR | 852 | 861.8 | 848.2 | 854.2 | 854.2 | +6.15 (+0.73%) | 123,330 |
| 17 Mar 2017 | INR | 852 | 852 | 842.8 | 848.05 | 848.05 | -3.8 (-0.45%) | 34,409 |
| 16 Mar 2017 | INR | 852.9 | 856.45 | 849.15 | 851.85 | 851.85 | +9.3 (+1.10%) | 169,040 |
| 15 Mar 2017 | INR | 837 | 847.5 | 835.7 | 842.55 | 842.55 | +7.2 (+0.86%) | 60,966 |
| 14 Mar 2017 | INR | 837 | 851.2 | 832.05 | 835.35 | 835.35 | +7.45 (+0.90%) | 300,198 |
| 10 Mar 2017 | INR | 833.05 | 838.95 | 825.35 | 827.9 | 827.9 | +3 (+0.36%) | 639,704 |
| 9 Mar 2017 | INR | 822 | 828 | 820.55 | 824.9 | 824.9 | +0.4 (+0.05%) | 468,127 |
| 8 Mar 2017 | INR | 821.25 | 839.75 | 820.05 | 824.5 | 824.5 | +7.2 (+0.88%) | 27,869,383 |
| 7 Mar 2017 | INR | 818 | 821 | 814.35 | 817.3 | 817.3 | -1.05 (-0.13%) | 48,490 |
| 6 Mar 2017 | INR | 812 | 822.75 | 812 | 818.35 | 818.35 | +9.35 (+1.16%) | 564,970 |
| 3 Mar 2017 | INR | 818 | 818 | 803.2 | 809 | 809 | -6.65 (-0.82%) | 20,393 |
| 2 Mar 2017 | INR | 828 | 828.25 | 812.55 | 815.65 | 815.65 | -9.45 (-1.15%) | 90,884 |
| 1 Mar 2017 | INR | 804.6 | 827.65 | 802.8 | 825.1 | 825.1 | +24.1 (+3.01%) | 235,035 |
| 28 Feb 2017 | INR | 800 | 808.05 | 799 | 801 | 801 | +0.8 (+0.10%) | 33,438 |
| 27 Feb 2017 | INR | 803 | 812.7 | 795.25 | 800.2 | 800.2 | -8.65 (-1.07%) | 140,731 |
| 23 Feb 2017 | INR | 790 | 812 | 790 | 808.85 | 808.85 | +13.25 (+1.67%) | 88,154 |
| 22 Feb 2017 | INR | 799.25 | 804.25 | 794 | 795.6 | 795.6 | -1.4 (-0.18%) | 45,949 |
| 21 Feb 2017 | INR | 798 | 800.7 | 792.05 | 797 | 797 | -0.35 (-0.04%) | 35,430 |
| 20 Feb 2017 | INR | 800 | 804 | 795 | 797.35 | 797.35 | +1.15 (+0.14%) | 56,308 |
| 17 Feb 2017 | INR | 802.55 | 810.4 | 790.55 | 796.2 | 796.2 | +4 (+0.50%) | 155,651 |
