| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 554 | 577.8 | 554 | 567.8 | 567.8 | +18.2 (+3.31%) | 10,939 |
| 31 Mar 2017 | INR | 533.55 | 566 | 532.15 | 549.6 | 549.6 | +23.15 (+4.40%) | 14,200 |
| 30 Mar 2017 | INR | 515 | 539.55 | 513 | 526.45 | 526.45 | +13.15 (+2.56%) | 20,944 |
| 29 Mar 2017 | INR | 491 | 524 | 487 | 513.3 | 513.3 | +20.75 (+4.21%) | 10,563 |
| 28 Mar 2017 | INR | 494.5 | 494.95 | 480.55 | 492.55 | 492.55 | +3.5 (+0.72%) | 380 |
| 27 Mar 2017 | INR | 495 | 500.2 | 488 | 489.05 | 489.05 | -9.6 (-1.93%) | 1,352 |
| 24 Mar 2017 | INR | 494.2 | 499.8 | 487 | 498.65 | 498.65 | +7.45 (+1.52%) | 79,552 |
| 23 Mar 2017 | INR | 495 | 497.8 | 483.1 | 491.2 | 491.2 | -2.25 (-0.46%) | 1,710 |
| 22 Mar 2017 | INR | 492 | 495.05 | 488 | 493.45 | 493.45 | +4.75 (+0.97%) | 1,210 |
| 21 Mar 2017 | INR | 494.65 | 494.65 | 486.7 | 488.7 | 488.7 | -1.1 (-0.22%) | 820 |
| 20 Mar 2017 | INR | 498 | 504.9 | 484.35 | 489.8 | 489.8 | -1.85 (-0.38%) | 821 |
| 17 Mar 2017 | INR | 498 | 502.95 | 489 | 491.65 | 491.65 | +0.1 (+0.02%) | 1,299 |
| 16 Mar 2017 | INR | 503.05 | 503.05 | 481.5 | 491.55 | 491.55 | -5.95 (-1.20%) | 938 |
| 15 Mar 2017 | INR | 504.2 | 504.2 | 496.7 | 497.5 | 497.5 | -0.65 (-0.13%) | 377 |
| 14 Mar 2017 | INR | 508.7 | 508.7 | 498 | 498.15 | 498.15 | +9.55 (+1.95%) | 4,213 |
| 10 Mar 2017 | INR | 507.45 | 507.45 | 488.05 | 488.6 | 488.6 | -12.25 (-2.45%) | 193,101 |
| 9 Mar 2017 | INR | 500 | 502.55 | 494.2 | 500.85 | 500.85 | +3 (+0.60%) | 886 |
| 8 Mar 2017 | INR | 500 | 500 | 493.05 | 497.85 | 497.85 | -3.65 (-0.73%) | 1,389 |
| 7 Mar 2017 | INR | 504.5 | 509.65 | 496.2 | 501.5 | 501.5 | +2.95 (+0.59%) | 547 |
| 6 Mar 2017 | INR | 503 | 510 | 496.45 | 498.55 | 498.55 | +3.9 (+0.79%) | 1,098 |
| 3 Mar 2017 | INR | 499 | 503.1 | 488.05 | 494.65 | 494.65 | +1.55 (+0.31%) | 484 |
| 2 Mar 2017 | INR | 500 | 504.9 | 492 | 493.1 | 493.1 | -13.45 (-2.66%) | 243 |
| 1 Mar 2017 | INR | 490 | 510 | 487 | 506.55 | 506.55 | +16.4 (+3.35%) | 1,157 |
| 28 Feb 2017 | INR | 486.2 | 492 | 486 | 490.15 | 490.15 | +3.55 (+0.73%) | 1,095 |
| 27 Feb 2017 | INR | 498 | 498.95 | 481 | 486.6 | 486.6 | -8.25 (-1.67%) | 582 |
| 23 Feb 2017 | INR | 497 | 497.9 | 488.5 | 494.85 | 494.85 | +1 (+0.20%) | 506 |
| 22 Feb 2017 | INR | 498 | 500 | 490.2 | 493.85 | 493.85 | -3.85 (-0.77%) | 707 |
| 21 Feb 2017 | INR | 490 | 500.05 | 485 | 497.7 | 497.7 | +11.95 (+2.46%) | 1,355 |
| 20 Feb 2017 | INR | 485 | 488.6 | 480.95 | 485.75 | 485.75 | -2.95 (-0.60%) | 1,127 |
| 17 Feb 2017 | INR | 475 | 494 | 475 | 488.7 | 488.7 | +6.1 (+1.26%) | 972 |
