| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 727.155 | 745.605 | 726.345 | 735.45 | 490.3 | +8.55 (+1.18%) | 2,732,100 |
| 31 Mar 2017 | INR | 718.8 | 733.695 | 717.555 | 726.9 | 484.6 | +12.405 (+1.74%) | 1,844,619 |
| 30 Mar 2017 | INR | 720 | 725.4 | 709.8 | 714.495 | 476.33 | -4.905 (-0.68%) | 2,289,387 |
| 29 Mar 2017 | INR | 721.995 | 728.595 | 715.845 | 719.4 | 479.6 | -2.745 (-0.38%) | 2,068,618 |
| 28 Mar 2017 | INR | 729.795 | 734.85 | 719.7 | 722.145 | 481.43 | -3.6 (-0.50%) | 3,011,160 |
| 27 Mar 2017 | INR | 721.695 | 729.705 | 720 | 725.745 | 483.83 | +3.645 (+0.50%) | 1,352,784 |
| 24 Mar 2017 | INR | 730.695 | 735.6 | 719.595 | 722.1 | 481.4 | -7.155 (-0.98%) | 1,477,219 |
| 23 Mar 2017 | INR | 722.895 | 732.495 | 715.095 | 729.255 | 486.17 | +11.01 (+1.53%) | 1,587,768 |
| 22 Mar 2017 | INR | 722.505 | 727.5 | 715.155 | 718.245 | 478.83 | -9.21 (-1.27%) | 1,332,822 |
| 21 Mar 2017 | INR | 717 | 728.895 | 716.85 | 727.455 | 484.97 | +10.605 (+1.48%) | 3,529,212 |
| 20 Mar 2017 | INR | 717 | 721.395 | 710.1 | 716.85 | 477.9 | +0.495 (+0.07%) | 866,446 |
| 17 Mar 2017 | INR | 713.4 | 730.605 | 709.35 | 716.355 | 477.57 | +7.65 (+1.08%) | 5,189,733 |
| 16 Mar 2017 | INR | 715.005 | 719.85 | 706.005 | 708.705 | 472.47 | -2.1 (-0.30%) | 3,045,013 |
| 15 Mar 2017 | INR | 697.245 | 712.995 | 693.3 | 710.805 | 473.87 | +8.7 (+1.24%) | 1,570,510 |
| 14 Mar 2017 | INR | 715.995 | 718.5 | 698.505 | 702.105 | 468.07 | -2.445 (-0.35%) | 3,079,066 |
| 10 Mar 2017 | INR | 708.105 | 716.745 | 701.25 | 704.55 | 469.7 | -8.895 (-1.25%) | 1,099,434 |
| 9 Mar 2017 | INR | 709.35 | 720.555 | 707.85 | 713.445 | 475.63 | +5.64 (+0.80%) | 1,689,442 |
| 8 Mar 2017 | INR | 707.4 | 714.345 | 703.245 | 707.805 | 471.87 | +4.905 (+0.70%) | 2,743,824 |
| 7 Mar 2017 | INR | 685.005 | 705 | 684.945 | 702.9 | 468.6 | +18.75 (+2.74%) | 2,761,768 |
| 6 Mar 2017 | INR | 691.605 | 693.75 | 680.4 | 684.15 | 456.1 | -6.45 (-0.93%) | 1,717,716 |
| 3 Mar 2017 | INR | 696.3 | 700.545 | 684.255 | 690.6 | 460.4 | -10.95 (-1.56%) | 2,395,936 |
| 2 Mar 2017 | INR | 721.905 | 724.995 | 688.35 | 701.55 | 467.7 | -15.795 (-2.20%) | 1,828,281 |
| 1 Mar 2017 | INR | 716.805 | 724.5 | 712.995 | 717.345 | 478.23 | -0.96 (-0.13%) | 1,051,450 |
| 28 Feb 2017 | INR | 715.005 | 726.495 | 713.955 | 718.305 | 478.87 | +2.76 (+0.39%) | 1,383,343 |
| 27 Feb 2017 | INR | 719.505 | 720.045 | 708 | 715.545 | 477.03 | -2.55 (-0.36%) | 2,111,278 |
| 23 Feb 2017 | INR | 711.945 | 722.745 | 705.045 | 718.095 | 478.73 | +9.195 (+1.30%) | 2,655,171 |
| 22 Feb 2017 | INR | 711.3 | 715.545 | 703.995 | 708.9 | 472.6 | -2.445 (-0.34%) | 2,286,169 |
| 21 Feb 2017 | INR | 713.85 | 715.005 | 706.155 | 711.345 | 474.23 | -3.405 (-0.48%) | 957,811 |
| 20 Feb 2017 | INR | 710.505 | 721.155 | 709.8 | 714.75 | 476.5 | +4.455 (+0.63%) | 1,087,543 |
| 17 Feb 2017 | INR | 699.795 | 713.655 | 694.995 | 710.295 | 473.53 | +10.395 (+1.49%) | 1,277,206 |
