| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 764.9 | 765.9 | 735 | 745.6 | 372.8 | -12.4 (-1.64%) | 37,064 |
| 31 Mar 2017 | INR | 744.96 | 761 | 741.04 | 758 | 379 | +15.7 (+2.12%) | 34,510 |
| 30 Mar 2017 | INR | 750 | 761.84 | 740.1 | 742.3 | 371.15 | -8.1 (-1.08%) | 59,548 |
| 29 Mar 2017 | INR | 705.5 | 754.9 | 705.5 | 750.4 | 375.2 | +45.1 (+6.39%) | 125,720 |
| 28 Mar 2017 | INR | 712.8 | 720 | 702.16 | 705.3 | 352.65 | -4.9 (-0.69%) | 61,346 |
| 27 Mar 2017 | INR | 711.9 | 721.66 | 702.04 | 710.2 | 355.1 | -1.76 (-0.25%) | 37,938 |
| 24 Mar 2017 | INR | 726.2 | 734.16 | 706.2 | 711.96 | 355.98 | -11.08 (-1.53%) | 57,224 |
| 23 Mar 2017 | INR | 739.76 | 745 | 720 | 723.04 | 361.52 | -2.26 (-0.31%) | 47,978 |
| 22 Mar 2017 | INR | 730.04 | 738 | 713 | 725.3 | 362.65 | -9.04 (-1.23%) | 43,066 |
| 21 Mar 2017 | INR | 738.34 | 742.96 | 729.96 | 734.34 | 367.17 | -4 (-0.54%) | 28,304 |
| 20 Mar 2017 | INR | 744 | 744 | 728 | 738.34 | 369.17 | +3.64 (+0.50%) | 57,696 |
| 17 Mar 2017 | INR | 742.34 | 754.96 | 731 | 734.7 | 367.35 | -0.64 (-0.09%) | 91,792 |
| 16 Mar 2017 | INR | 735.1 | 750 | 728.66 | 735.34 | 367.67 | +1.44 (+0.20%) | 36,980 |
| 15 Mar 2017 | INR | 759.26 | 764.9 | 728 | 733.9 | 366.95 | -14.5 (-1.94%) | 26,268 |
| 14 Mar 2017 | INR | 736.8 | 771.4 | 726.34 | 748.4 | 374.2 | +25 (+3.46%) | 54,768 |
| 10 Mar 2017 | INR | 737.96 | 738 | 719.4 | 723.4 | 361.7 | +4 (+0.56%) | 23,340 |
| 9 Mar 2017 | INR | 733 | 734.54 | 712.6 | 719.4 | 359.7 | -10.4 (-1.43%) | 26,588 |
| 8 Mar 2017 | INR | 751 | 751 | 723.6 | 729.8 | 364.9 | -15.46 (-2.07%) | 26,474 |
| 7 Mar 2017 | INR | 747 | 751 | 735.5 | 745.26 | 372.63 | +2.22 (+0.30%) | 24,574 |
| 6 Mar 2017 | INR | 748 | 754.96 | 732.1 | 743.04 | 371.52 | +8.74 (+1.19%) | 21,066 |
| 3 Mar 2017 | INR | 745 | 745.26 | 726.54 | 734.3 | 367.15 | -8.04 (-1.08%) | 19,884 |
| 2 Mar 2017 | INR | 719 | 756.9 | 718 | 742.34 | 371.17 | +24.34 (+3.39%) | 106,750 |
| 1 Mar 2017 | INR | 724 | 736.2 | 711 | 718 | 359 | -6.9 (-0.95%) | 53,326 |
| 28 Feb 2017 | INR | 749.66 | 750 | 721 | 724.9 | 362.45 | -18.9 (-2.54%) | 41,878 |
| 27 Feb 2017 | INR | 749 | 759.84 | 740.2 | 743.8 | 371.9 | -4.4 (-0.59%) | 69,836 |
| 23 Feb 2017 | INR | 769.9 | 769.9 | 745 | 748.2 | 374.1 | -8.4 (-1.11%) | 15,256 |
| 22 Feb 2017 | INR | 766.04 | 770.9 | 749 | 756.6 | 378.3 | -17.5 (-2.26%) | 38,336 |
| 21 Feb 2017 | INR | 784.96 | 784.96 | 760.26 | 774.1 | 387.05 | -5 (-0.64%) | 37,086 |
| 20 Feb 2017 | INR | 744.1 | 800 | 741.26 | 779.1 | 389.55 | +34.94 (+4.70%) | 122,388 |
| 17 Feb 2017 | INR | 735 | 749 | 730.5 | 744.16 | 372.08 | +14.2 (+1.95%) | 23,870 |
