| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 520.9 | 529 | 516.75 | 518.8 | 518.8 | -3.5 (-0.67%) | 14,911 |
| 31 Mar 2017 | INR | 525 | 529 | 520.1 | 522.3 | 522.3 | -4.05 (-0.77%) | 6,462 |
| 30 Mar 2017 | INR | 525 | 530 | 522.4 | 526.35 | 526.35 | +2.95 (+0.56%) | 8,207 |
| 29 Mar 2017 | INR | 525.6 | 534 | 520.75 | 523.4 | 523.4 | -1.7 (-0.32%) | 13,795 |
| 28 Mar 2017 | INR | 537 | 539.05 | 525 | 525.1 | 525.1 | -10.05 (-1.88%) | 14,162 |
| 27 Mar 2017 | INR | 521 | 537 | 520 | 535.15 | 535.15 | +13.05 (+2.50%) | 15,699 |
| 24 Mar 2017 | INR | 527.45 | 531.5 | 520.05 | 522.1 | 522.1 | -4.45 (-0.85%) | 15,995 |
| 23 Mar 2017 | INR | 532 | 534 | 524 | 526.55 | 526.55 | +0.2 (+0.04%) | 10,842 |
| 22 Mar 2017 | INR | 524.55 | 529.95 | 522 | 526.35 | 526.35 | -6.95 (-1.30%) | 19,318 |
| 21 Mar 2017 | INR | 538.9 | 544 | 530.3 | 533.3 | 533.3 | -5.15 (-0.96%) | 16,541 |
| 20 Mar 2017 | INR | 527.45 | 541 | 523.2 | 538.45 | 538.45 | +11.2 (+2.12%) | 35,200 |
| 17 Mar 2017 | INR | 518 | 529 | 518 | 527.25 | 527.25 | +3.8 (+0.73%) | 23,603 |
| 16 Mar 2017 | INR | 510.2 | 525.8 | 508.55 | 523.45 | 523.45 | +14.95 (+2.94%) | 43,435 |
| 15 Mar 2017 | INR | 498.1 | 510.95 | 494.3 | 508.5 | 508.5 | +11.1 (+2.23%) | 26,424 |
| 14 Mar 2017 | INR | 510.1 | 515 | 494 | 497.4 | 497.4 | -8.1 (-1.60%) | 21,500 |
| 10 Mar 2017 | INR | 516.1 | 521.85 | 503 | 505.5 | 505.5 | -6.75 (-1.32%) | 18,880 |
| 9 Mar 2017 | INR | 500 | 519 | 497.1 | 512.25 | 512.25 | +12.35 (+2.47%) | 53,955 |
| 8 Mar 2017 | INR | 496 | 507 | 494 | 499.9 | 499.9 | +6.8 (+1.38%) | 37,638 |
| 7 Mar 2017 | INR | 489.1 | 498 | 484.8 | 493.1 | 493.1 | +5.25 (+1.08%) | 21,772 |
| 6 Mar 2017 | INR | 495.05 | 498 | 481.5 | 487.85 | 487.85 | -7.45 (-1.50%) | 23,393 |
| 3 Mar 2017 | INR | 489 | 504.4 | 487 | 495.3 | 495.3 | +6.25 (+1.28%) | 43,465 |
| 2 Mar 2017 | INR | 500 | 503 | 487 | 489.05 | 489.05 | -10.25 (-2.05%) | 30,944 |
| 1 Mar 2017 | INR | 505.55 | 509 | 498 | 499.3 | 499.3 | -5.45 (-1.08%) | 19,808 |
| 28 Feb 2017 | INR | 506.5 | 510 | 501.1 | 504.75 | 504.75 | +0.35 (+0.07%) | 15,771 |
| 27 Feb 2017 | INR | 513 | 513 | 501.7 | 504.4 | 504.4 | -9.25 (-1.80%) | 20,001 |
| 23 Feb 2017 | INR | 516.15 | 518 | 512.3 | 513.65 | 513.65 | -2.05 (-0.40%) | 12,096 |
| 22 Feb 2017 | INR | 519.6 | 528.2 | 514 | 515.7 | 515.7 | +0.5 (+0.10%) | 24,869 |
| 21 Feb 2017 | INR | 520.65 | 524.4 | 510.15 | 515.2 | 515.2 | -3.4 (-0.66%) | 19,188 |
| 20 Feb 2017 | INR | 516.1 | 538.8 | 516 | 518.6 | 518.6 | +2.7 (+0.52%) | 54,985 |
| 17 Feb 2017 | INR | 504 | 520 | 498.65 | 515.9 | 515.9 | +21.1 (+4.26%) | 68,188 |
