| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 591 | 620 | 590 | 616 | 616 | +25.65 (+4.34%) | 2,498 |
| 31 Mar 2017 | INR | 585 | 600 | 582 | 590.35 | 590.35 | +9.45 (+1.63%) | 804 |
| 30 Mar 2017 | INR | 582.05 | 589.5 | 580.1 | 580.9 | 580.9 | +0.2 (+0.03%) | 424 |
| 29 Mar 2017 | INR | 594.95 | 594.95 | 580.1 | 580.7 | 580.7 | -7.3 (-1.24%) | 1,576 |
| 28 Mar 2017 | INR | 589.5 | 589.5 | 580 | 588 | 588 | +7.25 (+1.25%) | 80 |
| 27 Mar 2017 | INR | 588.95 | 588.95 | 578 | 580.75 | 580.75 | -1.8 (-0.31%) | 1,200 |
| 24 Mar 2017 | INR | 584 | 599.9 | 581.5 | 582.55 | 582.55 | +7.35 (+1.28%) | 2,783 |
| 23 Mar 2017 | INR | 580 | 580 | 575 | 575.2 | 575.2 | -1.85 (-0.32%) | 411 |
| 22 Mar 2017 | INR | 580 | 589 | 570 | 577.05 | 577.05 | -4.95 (-0.85%) | 4,693 |
| 21 Mar 2017 | INR | 582 | 582 | 580 | 582 | 582 | +1.9 (+0.33%) | 904 |
| 20 Mar 2017 | INR | 594.9 | 594.9 | 580.1 | 580.1 | 580.1 | +0.3 (+0.05%) | 427 |
| 17 Mar 2017 | INR | 580 | 580 | 575.35 | 579.8 | 579.8 | -2.8 (-0.48%) | 335 |
| 16 Mar 2017 | INR | 584 | 588.7 | 580 | 582.6 | 582.6 | +4.7 (+0.81%) | 726 |
| 15 Mar 2017 | INR | 580 | 590 | 576 | 577.9 | 577.9 | -8.45 (-1.44%) | 3,067 |
| 14 Mar 2017 | INR | 575 | 590 | 564.1 | 586.35 | 586.35 | +10.8 (+1.88%) | 1,636 |
| 10 Mar 2017 | INR | 595 | 595 | 570 | 575.55 | 575.55 | -4.45 (-0.77%) | 1,046 |
| 9 Mar 2017 | INR | 594.9 | 594.9 | 574 | 580 | 580 | +5.8 (+1.01%) | 628 |
| 8 Mar 2017 | INR | 575 | 582.05 | 573 | 574.2 | 574.2 | -8.05 (-1.38%) | 399 |
| 7 Mar 2017 | INR | 583 | 590 | 576.05 | 582.25 | 582.25 | +2.25 (+0.39%) | 1,362 |
| 6 Mar 2017 | INR | 580 | 587.9 | 561.5 | 580 | 580 | -3.65 (-0.63%) | 2,094 |
| 3 Mar 2017 | INR | 560 | 588 | 552.2 | 583.65 | 583.65 | +16.2 (+2.85%) | 2,343 |
| 2 Mar 2017 | INR | 523.15 | 580 | 523.15 | 567.45 | 567.45 | +16.1 (+2.92%) | 7,228 |
| 1 Mar 2017 | INR | 558 | 560 | 550.1 | 551.35 | 551.35 | -5 (-0.90%) | 1,020 |
| 28 Feb 2017 | INR | 550 | 560 | 540 | 556.35 | 556.35 | +8.25 (+1.51%) | 3,603 |
| 27 Feb 2017 | INR | 577 | 577 | 530 | 548.1 | 548.1 | +20.2 (+3.83%) | 2,014 |
| 23 Feb 2017 | INR | 525 | 535 | 525 | 527.9 | 527.9 | +2.25 (+0.43%) | 632 |
| 22 Feb 2017 | INR | 538 | 538 | 525 | 525.65 | 525.65 | -8.6 (-1.61%) | 1,983 |
| 21 Feb 2017 | INR | 560 | 560 | 530.3 | 534.25 | 534.25 | -6.2 (-1.15%) | 1,673 |
| 20 Feb 2017 | INR | 565.6 | 565.6 | 535.25 | 540.45 | 540.45 | -7.7 (-1.40%) | 975 |
| 17 Feb 2017 | INR | 552 | 552 | 543.15 | 548.15 | 548.15 | -1.05 (-0.19%) | 1,357 |
