| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 490.75 | 502 | 490.75 | 495.95 | 49.595 | +5.2 (+1.06%) | 381 |
| 31 Mar 2017 | INR | 475 | 513.5 | 470 | 490.75 | 49.075 | -0.2 (-0.04%) | 6,864 |
| 30 Mar 2017 | INR | 505 | 510 | 490 | 490.95 | 49.095 | +5.7 (+1.17%) | 1,116 |
| 29 Mar 2017 | INR | 480 | 495 | 471 | 485.25 | 48.525 | -3.25 (-0.67%) | 1,612 |
| 28 Mar 2017 | INR | 462 | 496.55 | 462 | 488.5 | 48.85 | -2.25 (-0.46%) | 60 |
| 27 Mar 2017 | INR | 505 | 505 | 470.1 | 490.75 | 49.075 | -5.8 (-1.17%) | 157 |
| 24 Mar 2017 | INR | 500 | 500 | 490 | 496.55 | 49.655 | +0.15 (+0.03%) | 814 |
| 23 Mar 2017 | INR | 495 | 509 | 481.05 | 496.4 | 49.64 | +1.4 (+0.28%) | 29,675 |
| 22 Mar 2017 | INR | 471 | 500 | 471 | 495 | 49.5 | -3 (-0.60%) | 25,807 |
| 21 Mar 2017 | INR | 510 | 510 | 490 | 498 | 49.8 | +4.9 (+0.99%) | 27,154 |
| 20 Mar 2017 | INR | 508 | 508 | 488 | 493.1 | 49.31 | +1.85 (+0.38%) | 20,899 |
| 17 Mar 2017 | INR | 483 | 499 | 482 | 491.25 | 49.125 | +4.3 (+0.88%) | 11,639 |
| 16 Mar 2017 | INR | 485 | 513.95 | 456.2 | 486.95 | 48.695 | -2.3 (-0.47%) | 12,784 |
| 15 Mar 2017 | INR | 523 | 523 | 400 | 489.25 | 48.925 | -7.75 (-1.56%) | 122,188 |
| 14 Mar 2017 | INR | 499.8 | 504 | 495 | 497 | 49.7 | +5 (+1.02%) | 451 |
| 10 Mar 2017 | INR | 491 | 492.05 | 491 | 492 | 49.2 | -5.7 (-1.15%) | 275 |
| 9 Mar 2017 | INR | 496 | 509 | 496 | 497.7 | 49.77 | -7.3 (-1.45%) | 250 |
| 8 Mar 2017 | INR | 510 | 524 | 475 | 505 | 50.5 | -9.1 (-1.77%) | 2,029 |
| 7 Mar 2017 | INR | 516 | 519.9 | 500 | 514.1 | 51.41 | +33.7 (+7.01%) | 4,832 |
| 6 Mar 2017 | INR | 508 | 515.8 | 448 | 480.4 | 48.04 | -19.15 (-3.83%) | 1,024 |
| 3 Mar 2017 | INR | 524 | 524 | 495.3 | 499.55 | 49.955 | -4.9 (-0.97%) | 513 |
| 2 Mar 2017 | INR | 513.9 | 513.9 | 490 | 504.45 | 50.445 | +4.55 (+0.91%) | 7,218 |
| 1 Mar 2017 | INR | 500 | 512 | 498 | 499.9 | 49.99 | -0.9 (-0.18%) | 1,537 |
| 28 Feb 2017 | INR | 500 | 513.95 | 490 | 500.8 | 50.08 | -14.1 (-2.74%) | 2,410 |
| 27 Feb 2017 | INR | 525 | 550 | 481 | 514.9 | 51.49 | +1.05 (+0.20%) | 4,113 |
| 23 Feb 2017 | INR | 505 | 519.8 | 495.05 | 513.85 | 51.385 | +13.25 (+2.65%) | 1,754 |
| 22 Feb 2017 | INR | 486 | 520 | 482.1 | 500.6 | 50.06 | +0.85 (+0.17%) | 2,112 |
| 21 Feb 2017 | INR | 506 | 513 | 498 | 499.75 | 49.975 | -5.45 (-1.08%) | 5,018 |
| 20 Feb 2017 | INR | 515 | 517 | 498 | 505.2 | 50.52 | +4.85 (+0.97%) | 10,184 |
| 17 Feb 2017 | INR | 500 | 515 | 494.5 | 500.35 | 50.035 | +1.15 (+0.23%) | 4,326 |
