| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2017 | INR | 289.95 | 293.95 | 283.7 | 290.55 | 290.55 | -1.35 (-0.46%) | 372,373 |
| 2 May 2017 | INR | 299.05 | 304.05 | 290.65 | 291.9 | 291.9 | -6.75 (-2.26%) | 56,594 |
| 28 Apr 2017 | INR | 302.05 | 305.85 | 281.5 | 298.65 | 298.65 | +0.25 (+0.08%) | 92,154 |
| 27 Apr 2017 | INR | 300 | 303 | 296.2 | 298.4 | 298.4 | +2.55 (+0.86%) | 21,882 |
| 26 Apr 2017 | INR | 297.4 | 301 | 293.7 | 295.85 | 295.85 | -0.95 (-0.32%) | 26,181 |
| 25 Apr 2017 | INR | 305.2 | 305.85 | 293.85 | 296.8 | 296.8 | -4.45 (-1.48%) | 61,653 |
| 24 Apr 2017 | INR | 301 | 305 | 299.15 | 301.25 | 301.25 | +3.5 (+1.18%) | 58,612 |
| 21 Apr 2017 | INR | 293.95 | 302.55 | 293.95 | 297.75 | 297.75 | +4.4 (+1.50%) | 104,641 |
| 20 Apr 2017 | INR | 288.75 | 296 | 288.75 | 293.35 | 293.35 | +8.45 (+2.97%) | 20,428 |
| 19 Apr 2017 | INR | 290.95 | 293.4 | 280.8 | 284.9 | 284.9 | -4.55 (-1.57%) | 26,702 |
| 18 Apr 2017 | INR | 296 | 298.45 | 288 | 289.45 | 289.45 | -6.1 (-2.06%) | 22,980 |
| 17 Apr 2017 | INR | 293.55 | 298.5 | 292.7 | 295.55 | 295.55 | +2.3 (+0.78%) | 107,052 |
| 13 Apr 2017 | INR | 289 | 295.95 | 288.55 | 293.25 | 293.25 | +3.95 (+1.37%) | 49,244 |
| 12 Apr 2017 | INR | 299.45 | 299.45 | 288.05 | 289.3 | 289.3 | -8.6 (-2.89%) | 22,930 |
| 11 Apr 2017 | INR | 296.3 | 301.65 | 295.8 | 297.9 | 297.9 | +3.05 (+1.03%) | 49,924 |
| 10 Apr 2017 | INR | 297 | 302.65 | 292.75 | 294.85 | 294.85 | -2 (-0.67%) | 47,806 |
| 7 Apr 2017 | INR | 296 | 301.15 | 293.55 | 296.85 | 296.85 | -0.65 (-0.22%) | 56,368 |
| 6 Apr 2017 | INR | 297.95 | 304.85 | 296.05 | 297.5 | 297.5 | +3.6 (+1.22%) | 110,726 |
| 5 Apr 2017 | INR | 284 | 304.5 | 278.7 | 293.9 | 293.9 | +8 (+2.80%) | 104,570 |
| 3 Apr 2017 | INR | 287 | 293 | 278.15 | 285.9 | 285.9 | -0.55 (-0.19%) | 294,903 |
| 31 Mar 2017 | INR | 278.9 | 287.5 | 270.55 | 286.45 | 286.45 | +8.3 (+2.98%) | 228,793 |
| 30 Mar 2017 | INR | 277.1 | 280.7 | 276.25 | 278.15 | 278.15 | +2.35 (+0.85%) | 220,799 |
| 29 Mar 2017 | INR | 275 | 280 | 272.65 | 275.8 | 275.8 | +3.95 (+1.45%) | 468,103 |
| 28 Mar 2017 | INR | 262 | 278 | 261.05 | 271.85 | 271.85 | +13.35 (+5.16%) | 682,821 |
| 27 Mar 2017 | INR | 251.5 | 264.5 | 251.3 | 258.5 | 258.5 | +8.75 (+3.50%) | 692,969 |
| 24 Mar 2017 | INR | 249.9 | 253 | 247.95 | 249.75 | 249.75 | +0.6 (+0.24%) | 7,513 |
| 23 Mar 2017 | INR | 245.15 | 252.9 | 245.15 | 249.15 | 249.15 | +2.75 (+1.12%) | 11,728 |
| 22 Mar 2017 | INR | 246.85 | 249.9 | 246 | 246.4 | 246.4 | -3.5 (-1.40%) | 11,206 |
| 21 Mar 2017 | INR | 251.55 | 253.6 | 249 | 249.9 | 249.9 | -0.45 (-0.18%) | 7,664 |
| 20 Mar 2017 | INR | 252.95 | 253.9 | 249.15 | 250.35 | 250.35 | +0.7 (+0.28%) | 13,282 |
