| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 785.05 | 804 | 782 | 792.55 | 792.55 | +7.25 (+0.92%) | 24,832 |
| 3 Apr 2017 | INR | 779.95 | 787.95 | 779.1 | 785.3 | 785.3 | +6.7 (+0.86%) | 65,052 |
| 31 Mar 2017 | INR | 762.5 | 787 | 762 | 778.6 | 778.6 | +11.3 (+1.47%) | 42,947 |
| 30 Mar 2017 | INR | 761 | 768.65 | 761 | 767.3 | 767.3 | +5.15 (+0.68%) | 15,799 |
| 29 Mar 2017 | INR | 771.45 | 774.45 | 760.05 | 762.15 | 762.15 | -9.35 (-1.21%) | 370,203 |
| 28 Mar 2017 | INR | 777.15 | 777.15 | 766.55 | 771.5 | 771.5 | -1.7 (-0.22%) | 15,761 |
| 27 Mar 2017 | INR | 780 | 780.5 | 770 | 773.2 | 773.2 | -6.15 (-0.79%) | 16,456 |
| 24 Mar 2017 | INR | 781.1 | 784.25 | 775.35 | 779.35 | 779.35 | -2.95 (-0.38%) | 109,761 |
| 23 Mar 2017 | INR | 780 | 786 | 778.9 | 782.3 | 782.3 | +0.55 (+0.07%) | 20,006 |
| 22 Mar 2017 | INR | 775.05 | 784.9 | 775.05 | 781.75 | 781.75 | +3.85 (+0.49%) | 13,407 |
| 21 Mar 2017 | INR | 779.05 | 782.9 | 775.05 | 777.9 | 777.9 | -2.05 (-0.26%) | 20,678 |
| 20 Mar 2017 | INR | 765.05 | 785 | 765.05 | 779.95 | 779.95 | +4.8 (+0.62%) | 32,183 |
| 17 Mar 2017 | INR | 788.5 | 788.5 | 770.1 | 775.15 | 775.15 | -10.25 (-1.31%) | 14,575 |
| 16 Mar 2017 | INR | 782.8 | 788.6 | 780.05 | 785.4 | 785.4 | +0.8 (+0.10%) | 20,848 |
| 15 Mar 2017 | INR | 768.55 | 786.5 | 767 | 784.6 | 784.6 | +14.8 (+1.92%) | 38,460 |
| 14 Mar 2017 | INR | 769.95 | 774.95 | 765.05 | 769.8 | 769.8 | +1.7 (+0.22%) | 27,368 |
| 10 Mar 2017 | INR | 768.15 | 773.05 | 765.05 | 768.1 | 768.1 | +1.4 (+0.18%) | 6,751 |
| 9 Mar 2017 | INR | 762 | 769.95 | 761.65 | 766.7 | 766.7 | +5.05 (+0.66%) | 10,338 |
| 8 Mar 2017 | INR | 779 | 782.9 | 759 | 761.65 | 761.65 | -12.85 (-1.66%) | 198,453 |
| 7 Mar 2017 | INR | 768.2 | 777 | 768.2 | 774.5 | 774.5 | +3.3 (+0.43%) | 45,808 |
| 6 Mar 2017 | INR | 774.95 | 779.95 | 766 | 771.2 | 771.2 | +6.4 (+0.84%) | 49,539 |
| 3 Mar 2017 | INR | 775 | 775 | 761.95 | 764.8 | 764.8 | -8.9 (-1.15%) | 106,959 |
| 2 Mar 2017 | INR | 774.5 | 777.9 | 770.05 | 773.7 | 773.7 | -0.55 (-0.07%) | 11,727 |
| 1 Mar 2017 | INR | 773.75 | 779.8 | 770.5 | 774.25 | 774.25 | +0.75 (+0.10%) | 13,693 |
| 28 Feb 2017 | INR | 776 | 779.9 | 770.2 | 773.5 | 773.5 | -1.9 (-0.25%) | 10,098 |
| 27 Feb 2017 | INR | 779.85 | 789.55 | 773.1 | 775.4 | 775.4 | -2.2 (-0.28%) | 65,949 |
| 23 Feb 2017 | INR | 784.95 | 784.95 | 775 | 777.6 | 777.6 | -1.85 (-0.24%) | 26,613 |
| 22 Feb 2017 | INR | 787.95 | 789 | 777 | 779.45 | 779.45 | +0.4 (+0.05%) | 13,700 |
| 21 Feb 2017 | INR | 787.9 | 788 | 775.05 | 779.05 | 779.05 | -4.6 (-0.59%) | 14,003 |
| 20 Feb 2017 | INR | 787 | 792.5 | 781 | 783.65 | 783.65 | -3.5 (-0.44%) | 12,479 |
