| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 760 | 782.8 | 751 | 777.1 | 777.1 | +30.5 (+4.09%) | 79,401 |
| 3 Apr 2017 | INR | 715 | 755 | 713.45 | 746.6 | 746.6 | +32.8 (+4.60%) | 39,784 |
| 31 Mar 2017 | INR | 721 | 733.7 | 709.85 | 713.8 | 713.8 | -8.6 (-1.19%) | 22,933 |
| 30 Mar 2017 | INR | 672 | 745.7 | 666.65 | 722.4 | 722.4 | +50.5 (+7.52%) | 111,919 |
| 29 Mar 2017 | INR | 679 | 681 | 665.1 | 671.9 | 671.9 | -4.2 (-0.62%) | 35,315 |
| 28 Mar 2017 | INR | 674.8 | 679 | 670 | 676.1 | 676.1 | +3.55 (+0.53%) | 21,410 |
| 27 Mar 2017 | INR | 662.05 | 675 | 661 | 672.55 | 672.55 | +5.4 (+0.81%) | 17,587 |
| 24 Mar 2017 | INR | 672 | 680 | 664.1 | 667.15 | 667.15 | -3.85 (-0.57%) | 35,109 |
| 23 Mar 2017 | INR | 674.9 | 681 | 665 | 671 | 671 | -0.85 (-0.13%) | 64,337 |
| 22 Mar 2017 | INR | 663.1 | 678.2 | 662 | 671.85 | 671.85 | -0.55 (-0.08%) | 26,471 |
| 21 Mar 2017 | INR | 667.9 | 677 | 651 | 672.4 | 672.4 | +8.7 (+1.31%) | 49,010 |
| 20 Mar 2017 | INR | 679.9 | 682 | 655 | 663.7 | 663.7 | -12.05 (-1.78%) | 18,928 |
| 17 Mar 2017 | INR | 659.9 | 689.9 | 655.1 | 675.75 | 675.75 | +21 (+3.21%) | 58,238 |
| 16 Mar 2017 | INR | 669.9 | 672.95 | 652 | 654.75 | 654.75 | -9.65 (-1.45%) | 44,145 |
| 15 Mar 2017 | INR | 659.7 | 673 | 654 | 664.4 | 664.4 | +11 (+1.68%) | 27,109 |
| 14 Mar 2017 | INR | 664.9 | 670 | 650 | 653.4 | 653.4 | +0.4 (+0.06%) | 41,342 |
| 10 Mar 2017 | INR | 664.15 | 672.9 | 650 | 653 | 653 | -15.6 (-2.33%) | 17,717 |
| 9 Mar 2017 | INR | 674.9 | 678.95 | 665 | 668.6 | 668.6 | -6.1 (-0.90%) | 14,552 |
| 8 Mar 2017 | INR | 666 | 679 | 665 | 674.7 | 674.7 | +3.75 (+0.56%) | 15,222 |
| 7 Mar 2017 | INR | 685.15 | 697.85 | 665 | 670.95 | 670.95 | -17.85 (-2.59%) | 31,022 |
| 6 Mar 2017 | INR | 673.4 | 699.4 | 667 | 688.8 | 688.8 | +19.8 (+2.96%) | 28,501 |
| 3 Mar 2017 | INR | 669.9 | 673.4 | 666 | 669 | 669 | +0.2 (+0.03%) | 10,147 |
| 2 Mar 2017 | INR | 674.5 | 679.9 | 662 | 668.8 | 668.8 | -1.95 (-0.29%) | 18,686 |
| 1 Mar 2017 | INR | 664.9 | 675 | 650 | 670.75 | 670.75 | +8.6 (+1.30%) | 79,400 |
| 28 Feb 2017 | INR | 674.9 | 688 | 657 | 662.15 | 662.15 | -10.55 (-1.57%) | 21,761 |
| 27 Feb 2017 | INR | 669.9 | 689.8 | 665.85 | 672.7 | 672.7 | +9.45 (+1.42%) | 21,467 |
| 23 Feb 2017 | INR | 688 | 688 | 662.05 | 663.25 | 663.25 | -16.75 (-2.46%) | 67,140 |
| 22 Feb 2017 | INR | 684.8 | 704 | 675 | 680 | 680 | -2.55 (-0.37%) | 35,184 |
| 21 Feb 2017 | INR | 685.95 | 693.5 | 680.4 | 682.55 | 682.55 | -3.45 (-0.50%) | 10,335 |
| 20 Feb 2017 | INR | 688 | 698 | 678 | 686 | 686 | -1.05 (-0.15%) | 14,202 |
