| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 498.9 | 498.9 | 477.5 | 484.6 | 484.6 | -3 (-0.62%) | 5,245 |
| 31 Mar 2017 | INR | 473.95 | 511 | 463.1 | 487.6 | 487.6 | +24.5 (+5.29%) | 11,637 |
| 30 Mar 2017 | INR | 465 | 470 | 458.05 | 463.1 | 463.1 | +2.2 (+0.48%) | 2,916 |
| 29 Mar 2017 | INR | 459.9 | 463 | 456.05 | 460.9 | 460.9 | +2.15 (+0.47%) | 2,894 |
| 28 Mar 2017 | INR | 454.05 | 466 | 454 | 458.75 | 458.75 | +1.25 (+0.27%) | 1,461 |
| 27 Mar 2017 | INR | 457.95 | 477.9 | 445.05 | 457.5 | 457.5 | +17.2 (+3.91%) | 16,966 |
| 24 Mar 2017 | INR | 443.05 | 449.85 | 439 | 440.3 | 440.3 | -4.05 (-0.91%) | 4,075 |
| 23 Mar 2017 | INR | 451.95 | 451.95 | 442 | 444.35 | 444.35 | +1.2 (+0.27%) | 3,896 |
| 22 Mar 2017 | INR | 445 | 450 | 440 | 443.15 | 443.15 | -3 (-0.67%) | 5,728 |
| 21 Mar 2017 | INR | 452 | 452 | 445.5 | 446.15 | 446.15 | +0.85 (+0.19%) | 4,076 |
| 20 Mar 2017 | INR | 458.95 | 458.95 | 444 | 445.3 | 445.3 | -6.5 (-1.44%) | 8,922 |
| 17 Mar 2017 | INR | 453 | 464.95 | 450 | 451.8 | 451.8 | -5.7 (-1.25%) | 2,425 |
| 16 Mar 2017 | INR | 450 | 465 | 449 | 457.5 | 457.5 | +4.1 (+0.90%) | 24,492 |
| 15 Mar 2017 | INR | 452.3 | 461.85 | 452.25 | 453.4 | 453.4 | -1.4 (-0.31%) | 1,618 |
| 14 Mar 2017 | INR | 454 | 459 | 452 | 454.8 | 454.8 | +0.7 (+0.15%) | 3,633 |
| 10 Mar 2017 | INR | 453 | 458.5 | 453 | 454.1 | 454.1 | -0.95 (-0.21%) | 1,583 |
| 9 Mar 2017 | INR | 467.9 | 467.9 | 452.5 | 455.05 | 455.05 | -4.1 (-0.89%) | 3,196 |
| 8 Mar 2017 | INR | 473 | 473 | 457 | 459.15 | 459.15 | -8.6 (-1.84%) | 2,767 |
| 7 Mar 2017 | INR | 460 | 472.25 | 454.95 | 467.75 | 467.75 | +14.2 (+3.13%) | 25,957 |
| 6 Mar 2017 | INR | 452 | 462.5 | 452 | 453.55 | 453.55 | +2.8 (+0.62%) | 18,265 |
| 3 Mar 2017 | INR | 450.55 | 455 | 448.1 | 450.75 | 450.75 | -6.05 (-1.32%) | 2,385 |
| 2 Mar 2017 | INR | 464 | 464 | 453 | 456.8 | 456.8 | +1.1 (+0.24%) | 2,233 |
| 1 Mar 2017 | INR | 465 | 465 | 450 | 455.7 | 455.7 | -4.3 (-0.93%) | 3,981 |
| 28 Feb 2017 | INR | 460 | 460 | 456.15 | 460 | 460 | +2.25 (+0.49%) | 3,403 |
| 27 Feb 2017 | INR | 477.95 | 477.95 | 456.2 | 457.75 | 457.75 | -1.5 (-0.33%) | 636 |
| 23 Feb 2017 | INR | 478.95 | 478.95 | 456.05 | 459.25 | 459.25 | +2.5 (+0.55%) | 1,652 |
| 22 Feb 2017 | INR | 458 | 460.05 | 456 | 456.75 | 456.75 | -2.5 (-0.54%) | 4,206 |
| 21 Feb 2017 | INR | 469 | 470 | 458 | 459.25 | 459.25 | -5.15 (-1.11%) | 4,310 |
| 20 Feb 2017 | INR | 462.6 | 465 | 455 | 464.4 | 464.4 | -0.5 (-0.11%) | 5,085 |
| 17 Feb 2017 | INR | 455.05 | 468 | 455.05 | 464.9 | 464.9 | +5.6 (+1.22%) | 465 |
