| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 527 | 527 | 522 | 524.7 | 174.9 | +3.9 (+0.75%) | 3,670 |
| 31 Mar 2017 | INR | 534.5 | 534.5 | 520 | 520.8 | 173.6 | +0.2 (+0.04%) | 2,959 |
| 30 Mar 2017 | INR | 525.4 | 529.65 | 518.75 | 520.6 | 173.5333 | -4.8 (-0.91%) | 4,449 |
| 29 Mar 2017 | INR | 520.25 | 530.05 | 520.25 | 525.4 | 175.1333 | -6.5 (-1.22%) | 4,837 |
| 28 Mar 2017 | INR | 535 | 535 | 521 | 531.9 | 177.3 | +10.1 (+1.94%) | 7,501 |
| 27 Mar 2017 | INR | 514.05 | 523 | 514.05 | 521.8 | 173.9333 | +6.25 (+1.21%) | 4,586 |
| 24 Mar 2017 | INR | 515 | 522 | 510.3 | 515.55 | 171.85 | +1.5 (+0.29%) | 5,543 |
| 23 Mar 2017 | INR | 513.45 | 515 | 507 | 514.05 | 171.35 | +4.3 (+0.84%) | 4,268 |
| 22 Mar 2017 | INR | 509 | 517.4 | 508 | 509.75 | 169.9167 | -1.6 (-0.31%) | 2,369 |
| 21 Mar 2017 | INR | 511.95 | 525 | 509 | 511.35 | 170.45 | +2.95 (+0.58%) | 8,196 |
| 20 Mar 2017 | INR | 517.25 | 517.25 | 505.05 | 508.4 | 169.4667 | -8.45 (-1.63%) | 5,252 |
| 17 Mar 2017 | INR | 522.95 | 523 | 510 | 516.85 | 172.2833 | +0.05 (+0.01%) | 3,598 |
| 16 Mar 2017 | INR | 515 | 519.65 | 508.1 | 516.8 | 172.2667 | +2.7 (+0.53%) | 3,739 |
| 15 Mar 2017 | INR | 509 | 517.15 | 504.8 | 514.1 | 171.3667 | +8.05 (+1.59%) | 4,871 |
| 14 Mar 2017 | INR | 515.5 | 518.5 | 501.85 | 506.05 | 168.6833 | -6.15 (-1.20%) | 4,153 |
| 10 Mar 2017 | INR | 510 | 522 | 505.2 | 512.2 | 170.7333 | +5.2 (+1.03%) | 2,615 |
| 9 Mar 2017 | INR | 515.75 | 515.75 | 503 | 507 | 169 | -1.6 (-0.31%) | 2,868 |
| 8 Mar 2017 | INR | 505.6 | 517.95 | 503 | 508.6 | 169.5333 | -1.25 (-0.25%) | 5,569 |
| 7 Mar 2017 | INR | 513.95 | 518 | 506 | 509.85 | 169.95 | -3.4 (-0.66%) | 3,707 |
| 6 Mar 2017 | INR | 510.5 | 520 | 510.05 | 513.25 | 171.0833 | -0.8 (-0.16%) | 1,319 |
| 3 Mar 2017 | INR | 519.95 | 519.95 | 511 | 514.05 | 171.35 | -1.8 (-0.35%) | 7,907 |
| 2 Mar 2017 | INR | 524.85 | 524.85 | 514 | 515.85 | 171.95 | -2.5 (-0.48%) | 2,734 |
| 1 Mar 2017 | INR | 523.15 | 528 | 515 | 518.35 | 172.7833 | -4.8 (-0.92%) | 5,227 |
| 28 Feb 2017 | INR | 517.3 | 525.5 | 517.3 | 523.15 | 174.3833 | -2 (-0.38%) | 3,618 |
| 27 Feb 2017 | INR | 528.4 | 529 | 518 | 525.15 | 175.05 | +0.65 (+0.12%) | 2,524 |
| 23 Feb 2017 | INR | 530 | 580 | 518.25 | 524.5 | 174.8333 | +12.05 (+2.35%) | 2,925 |
| 22 Feb 2017 | INR | 532 | 532 | 510.1 | 512.45 | 170.8167 | -7.4 (-1.42%) | 4,718 |
| 21 Feb 2017 | INR | 522.2 | 528.75 | 510 | 519.85 | 173.2833 | -2.35 (-0.45%) | 5,220 |
| 20 Feb 2017 | INR | 530 | 535 | 521 | 522.2 | 174.0667 | -3.9 (-0.74%) | 9,252 |
| 17 Feb 2017 | INR | 538.75 | 538.75 | 518 | 526.1 | 175.3667 | +2.55 (+0.49%) | 6,616 |
