| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 550.75 | 571 | 545.3 | 562.85 | 253.2826 | +15.35 (+2.80%) | 15,317 |
| 31 Mar 2017 | INR | 561.15 | 568 | 541.55 | 547.5 | 246.3751 | -14 (-2.49%) | 27,665 |
| 30 Mar 2017 | INR | 568.95 | 670 | 556 | 561.5 | 252.6751 | +3 (+0.54%) | 31,079 |
| 29 Mar 2017 | INR | 565 | 581.95 | 555 | 558.5 | 251.3251 | -10.8 (-1.90%) | 14,449,055 |
| 28 Mar 2017 | INR | 568.45 | 590 | 562.2 | 569.3 | 256.1851 | +4.45 (+0.79%) | 22,330 |
| 27 Mar 2017 | INR | 560.65 | 578.25 | 560.6 | 564.85 | 254.1826 | -0.5 (-0.09%) | 15,113 |
| 24 Mar 2017 | INR | 561.3 | 567.95 | 553.8 | 565.35 | 254.4076 | +11.55 (+2.09%) | 6,453 |
| 23 Mar 2017 | INR | 554.9 | 572 | 551 | 553.8 | 249.2101 | +4 (+0.73%) | 36,370 |
| 22 Mar 2017 | INR | 535.05 | 562.45 | 531.1 | 549.8 | 247.4101 | +6.7 (+1.23%) | 28,411 |
| 21 Mar 2017 | INR | 555.65 | 559.35 | 537 | 543.1 | 244.3951 | -8.85 (-1.60%) | 28,351 |
| 20 Mar 2017 | INR | 551.95 | 569.6 | 547.8 | 551.95 | 248.3776 | +4.75 (+0.87%) | 30,547 |
| 17 Mar 2017 | INR | 537.05 | 567.8 | 535 | 547.2 | 246.2401 | +7.7 (+1.43%) | 38,454 |
| 16 Mar 2017 | INR | 502 | 564.35 | 502 | 539.5 | 242.7751 | +38.25 (+7.63%) | 55,851 |
| 15 Mar 2017 | INR | 507.8 | 508.3 | 499.35 | 501.25 | 225.5626 | -6.05 (-1.19%) | 8,995 |
| 14 Mar 2017 | INR | 501 | 510 | 495 | 507.3 | 228.2851 | +15.15 (+3.08%) | 14,723 |
| 10 Mar 2017 | INR | 494 | 501 | 475 | 492.15 | 221.4676 | +2.5 (+0.51%) | 15,599 |
| 9 Mar 2017 | INR | 467.85 | 494.6 | 461.9 | 489.65 | 220.3426 | +24.3 (+5.22%) | 32,211 |
| 8 Mar 2017 | INR | 456.3 | 476.5 | 451.3 | 465.35 | 209.4076 | +23.7 (+5.37%) | 77,540 |
| 7 Mar 2017 | INR | 447 | 449.9 | 438.75 | 441.65 | 198.7426 | -6.65 (-1.48%) | 4,523 |
| 6 Mar 2017 | INR | 442 | 451.2 | 437 | 448.3 | 201.7351 | +7.2 (+1.63%) | 1,185 |
| 3 Mar 2017 | INR | 447.4 | 449.3 | 438.65 | 441.1 | 198.4951 | -8.5 (-1.89%) | 3,019 |
| 2 Mar 2017 | INR | 448.05 | 449.95 | 448 | 449.6 | 202.3201 | +2.3 (+0.51%) | 9,565 |
| 1 Mar 2017 | INR | 449.95 | 450.15 | 445.95 | 447.3 | 201.2851 | -1.4 (-0.31%) | 11,781 |
| 28 Feb 2017 | INR | 449.95 | 450.5 | 447.05 | 448.7 | 201.9151 | -0.95 (-0.21%) | 7,864 |
| 27 Feb 2017 | INR | 446.5 | 452 | 440.6 | 449.65 | 202.3426 | +0.15 (+0.03%) | 59,391 |
| 23 Feb 2017 | INR | 436.45 | 450 | 431.95 | 449.5 | 202.2751 | +11.65 (+2.66%) | 17,068 |
| 22 Feb 2017 | INR | 444.5 | 444.5 | 435 | 437.85 | 197.0326 | -0.9 (-0.21%) | 4,466 |
| 21 Feb 2017 | INR | 442.8 | 445 | 437 | 438.75 | 197.4376 | -3.85 (-0.87%) | 1,562 |
| 20 Feb 2017 | INR | 446.45 | 449.5 | 440.1 | 442.6 | 199.1701 | +0.85 (+0.19%) | 4,510 |
| 17 Feb 2017 | INR | 447.1 | 448 | 439.15 | 441.75 | 198.7876 | -7.6 (-1.69%) | 2,497 |
