| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 864.6 | 905 | 854.2 | 892.4 | 89.24 | +41.9 (+4.93%) | 445,570 |
| 3 Apr 2017 | INR | 826 | 857 | 811.5 | 850.5 | 85.05 | +24.9 (+3.02%) | 357,020 |
| 31 Mar 2017 | INR | 824 | 827 | 799.2 | 825.6 | 82.56 | +16.4 (+2.03%) | 187,460 |
| 30 Mar 2017 | INR | 821 | 842 | 806.2 | 809.2 | 80.92 | -26.2 (-3.14%) | 101,730 |
| 29 Mar 2017 | INR | 830 | 844 | 803.7 | 835.4 | 83.54 | +11.5 (+1.40%) | 280,960 |
| 28 Mar 2017 | INR | 800 | 832.5 | 800 | 823.9 | 82.39 | +29.8 (+3.75%) | 378,740 |
| 27 Mar 2017 | INR | 769.9 | 805 | 743 | 794.1 | 79.41 | +31.6 (+4.14%) | 572,520 |
| 24 Mar 2017 | INR | 752.2 | 771 | 747.8 | 762.5 | 76.25 | +8.5 (+1.13%) | 662,230 |
| 23 Mar 2017 | INR | 713.1 | 759 | 713.1 | 754 | 75.4 | +41.8 (+5.87%) | 1,142,450 |
| 22 Mar 2017 | INR | 715.5 | 726.5 | 710 | 712.2 | 71.22 | -13.2 (-1.82%) | 100,270 |
| 21 Mar 2017 | INR | 724.7 | 730 | 710.8 | 725.4 | 72.54 | +6.5 (+0.90%) | 234,010 |
| 20 Mar 2017 | INR | 726 | 726 | 706.3 | 718.9 | 71.89 | +3.2 (+0.45%) | 231,260 |
| 17 Mar 2017 | INR | 730 | 730 | 713 | 715.7 | 71.57 | -11.8 (-1.62%) | 71,910 |
| 16 Mar 2017 | INR | 715 | 734 | 715 | 727.5 | 72.75 | +13.1 (+1.83%) | 184,130 |
| 15 Mar 2017 | INR | 715.7 | 724 | 711 | 714.4 | 71.44 | -1.3 (-0.18%) | 95,300 |
| 14 Mar 2017 | INR | 695 | 725.9 | 695 | 715.7 | 71.57 | +24.2 (+3.50%) | 514,130 |
| 10 Mar 2017 | INR | 721.7 | 721.7 | 686 | 691.5 | 69.15 | -14.7 (-2.08%) | 156,140 |
| 9 Mar 2017 | INR | 685 | 711 | 685 | 706.2 | 70.62 | +19.6 (+2.85%) | 243,640 |
| 8 Mar 2017 | INR | 690 | 702 | 685 | 686.6 | 68.66 | -4.7 (-0.68%) | 141,380 |
| 7 Mar 2017 | INR | 696 | 701.8 | 686.2 | 691.3 | 69.13 | -2.6 (-0.37%) | 118,230 |
| 6 Mar 2017 | INR | 711 | 711 | 686 | 693.9 | 69.39 | -1.7 (-0.24%) | 160,100 |
| 3 Mar 2017 | INR | 696.3 | 702.4 | 691.6 | 695.6 | 69.56 | -4 (-0.57%) | 120,570 |
| 2 Mar 2017 | INR | 715 | 722.8 | 695.1 | 699.6 | 69.96 | -15.7 (-2.19%) | 234,750 |
| 1 Mar 2017 | INR | 725 | 739 | 706 | 715.3 | 71.53 | -5 (-0.69%) | 379,700 |
| 28 Feb 2017 | INR | 685 | 734.4 | 683.8 | 720.3 | 72.03 | +37.7 (+5.52%) | 628,430 |
| 27 Feb 2017 | INR | 699.7 | 699.7 | 681.1 | 682.6 | 68.26 | -3.8 (-0.55%) | 55,570 |
| 23 Feb 2017 | INR | 687.9 | 699 | 683 | 686.4 | 68.64 | +2 (+0.29%) | 95,810 |
| 22 Feb 2017 | INR | 695.8 | 705 | 679.7 | 684.4 | 68.44 | -16.9 (-2.41%) | 117,650 |
| 21 Feb 2017 | INR | 685 | 705.4 | 680.6 | 701.3 | 70.13 | +16.2 (+2.36%) | 142,980 |
| 20 Feb 2017 | INR | 692 | 695 | 681.1 | 685.1 | 68.51 | -7.4 (-1.07%) | 43,000 |
