| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 523 | 548.95 | 520.6 | 541.85 | 541.85 | +21.85 (+4.20%) | 1,184 |
| 31 Mar 2017 | INR | 524.5 | 538.7 | 520 | 520 | 520 | -2.15 (-0.41%) | 1,930 |
| 30 Mar 2017 | INR | 525 | 525 | 516 | 522.15 | 522.15 | +5.1 (+0.99%) | 473 |
| 29 Mar 2017 | INR | 507.05 | 525.9 | 507 | 517.05 | 517.05 | -1.85 (-0.36%) | 630 |
| 28 Mar 2017 | INR | 503.5 | 518.9 | 503.5 | 518.9 | 518.9 | +13.85 (+2.74%) | 472 |
| 27 Mar 2017 | INR | 505.05 | 508 | 505.05 | 505.05 | 505.05 | -2.95 (-0.58%) | 715 |
| 24 Mar 2017 | INR | 513 | 515 | 508 | 508 | 508 | 0.0 (0.0%) | 216 |
| 23 Mar 2017 | INR | 512.5 | 528 | 506.6 | 508 | 508 | -4.25 (-0.83%) | 1,187 |
| 22 Mar 2017 | INR | 514 | 519.9 | 507.1 | 512.25 | 512.25 | -6.45 (-1.24%) | 244 |
| 21 Mar 2017 | INR | 539.5 | 539.5 | 513 | 518.7 | 518.7 | +2.65 (+0.51%) | 660 |
| 20 Mar 2017 | INR | 513.05 | 520 | 512 | 516.05 | 516.05 | -5.95 (-1.14%) | 530 |
| 17 Mar 2017 | INR | 518 | 522.6 | 513.15 | 522 | 522 | +1.2 (+0.23%) | 1,329 |
| 16 Mar 2017 | INR | 513.6 | 524 | 513.6 | 520.8 | 520.8 | +1.85 (+0.36%) | 415 |
| 15 Mar 2017 | INR | 517.45 | 524.5 | 515 | 518.95 | 518.95 | -4.4 (-0.84%) | 545 |
| 14 Mar 2017 | INR | 540.95 | 540.95 | 518.05 | 523.35 | 523.35 | -2.1 (-0.40%) | 693 |
| 10 Mar 2017 | INR | 519 | 530 | 510 | 525.45 | 525.45 | +7.45 (+1.44%) | 497 |
| 9 Mar 2017 | INR | 523.5 | 524 | 515 | 518 | 518 | -0.7 (-0.13%) | 497 |
| 8 Mar 2017 | INR | 525 | 525 | 515.05 | 518.7 | 518.7 | -6.2 (-1.18%) | 268 |
| 7 Mar 2017 | INR | 516.1 | 530 | 516.1 | 524.9 | 524.9 | +8.8 (+1.71%) | 186 |
| 6 Mar 2017 | INR | 514.6 | 523 | 510 | 516.1 | 516.1 | +0.8 (+0.16%) | 922 |
| 3 Mar 2017 | INR | 524.9 | 524.9 | 514.05 | 515.3 | 515.3 | +0.3 (+0.06%) | 298 |
| 2 Mar 2017 | INR | 525 | 525 | 515 | 515 | 515 | -6.95 (-1.33%) | 258 |
| 1 Mar 2017 | INR | 530 | 531 | 518 | 521.95 | 521.95 | -4 (-0.76%) | 1,908 |
| 28 Feb 2017 | INR | 513 | 539 | 513 | 525.95 | 525.95 | +10.95 (+2.13%) | 1,301 |
| 27 Feb 2017 | INR | 510 | 519.9 | 509 | 515 | 515 | +2.45 (+0.48%) | 399 |
| 23 Feb 2017 | INR | 510 | 515.9 | 505.55 | 512.55 | 512.55 | +0.8 (+0.16%) | 427 |
| 22 Feb 2017 | INR | 510.95 | 515 | 505 | 511.75 | 511.75 | +4.75 (+0.94%) | 480 |
| 21 Feb 2017 | INR | 505.05 | 511.75 | 503 | 507 | 507 | -3.15 (-0.62%) | 422 |
| 20 Feb 2017 | INR | 510 | 514.5 | 503.3 | 510.15 | 510.15 | +4.15 (+0.82%) | 985 |
| 17 Feb 2017 | INR | 505.05 | 509 | 505 | 506 | 506 | -1.95 (-0.38%) | 480 |
