| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2017 | INR | 897.8 | 900.95 | 887.4 | 893.2 | 893.2 | +3.1 (+0.35%) | 371,070 |
| 28 Apr 2017 | INR | 882.9 | 893.5 | 879.9 | 890.1 | 890.1 | +7.15 (+0.81%) | 303,680 |
| 27 Apr 2017 | INR | 887.6 | 893.9 | 876 | 882.95 | 882.95 | -0.9 (-0.10%) | 332,680 |
| 26 Apr 2017 | INR | 883 | 890 | 876.05 | 883.85 | 883.85 | +5.7 (+0.65%) | 497,280 |
| 25 Apr 2017 | INR | 879.9 | 881.55 | 873.5 | 878.15 | 878.15 | +2.6 (+0.30%) | 321,290 |
| 24 Apr 2017 | INR | 874.9 | 880 | 864.05 | 875.55 | 875.55 | +0.8 (+0.09%) | 362,710 |
| 21 Apr 2017 | INR | 872.8 | 877.4 | 867 | 874.75 | 874.75 | +7.75 (+0.89%) | 550,320 |
| 20 Apr 2017 | INR | 875 | 888 | 863.5 | 867 | 867 | -1.85 (-0.21%) | 1,190,000 |
| 19 Apr 2017 | INR | 856 | 874.25 | 848.9 | 868.85 | 868.85 | +13.2 (+1.54%) | 556,790 |
| 18 Apr 2017 | INR | 855.65 | 870 | 853 | 855.65 | 855.65 | 0.0 (0.0%) | 424,390 |
| 17 Apr 2017 | INR | 862.75 | 870 | 853.75 | 855.65 | 855.65 | -10.1 (-1.17%) | 246,580 |
| 13 Apr 2017 | INR | 867.45 | 875.7 | 863.25 | 865.75 | 865.75 | -3.2 (-0.37%) | 223,860 |
| 12 Apr 2017 | INR | 881.5 | 889.2 | 867 | 868.95 | 868.95 | -11.7 (-1.33%) | 564,560 |
| 11 Apr 2017 | INR | 888 | 903 | 876.8 | 880.65 | 880.65 | -5.55 (-0.63%) | 642,720 |
| 10 Apr 2017 | INR | 894.8 | 901 | 883.5 | 886.2 | 886.2 | -5.85 (-0.66%) | 187,640 |
| 7 Apr 2017 | INR | 899.75 | 905 | 888.05 | 892.05 | 892.05 | -10.65 (-1.18%) | 175,140 |
| 6 Apr 2017 | INR | 890.1 | 905.9 | 889.3 | 902.7 | 902.7 | +6.65 (+0.74%) | 415,870 |
| 5 Apr 2017 | INR | 913 | 913.95 | 894.2 | 896.05 | 896.05 | -12.3 (-1.35%) | 618,390 |
| 3 Apr 2017 | INR | 898 | 915.1 | 895 | 908.35 | 908.35 | +18.3 (+2.06%) | 861,510 |
| 31 Mar 2017 | INR | 871.3 | 894 | 871.3 | 890.05 | 890.05 | +19.75 (+2.27%) | 525,840 |
| 30 Mar 2017 | INR | 877.5 | 882.2 | 867.05 | 870.3 | 870.3 | -3.4 (-0.39%) | 351,280 |
| 29 Mar 2017 | INR | 871.8 | 881.1 | 870.7 | 873.7 | 873.7 | +2.35 (+0.27%) | 286,120 |
| 28 Mar 2017 | INR | 863 | 875.35 | 863 | 871.35 | 871.35 | +10.75 (+1.25%) | 213,700 |
| 27 Mar 2017 | INR | 875.95 | 880.55 | 859 | 860.6 | 860.6 | -15.35 (-1.75%) | 326,550 |
| 24 Mar 2017 | INR | 887 | 894.5 | 872 | 875.95 | 875.95 | -5.1 (-0.58%) | 674,340 |
| 23 Mar 2017 | INR | 873.9 | 883.25 | 871.15 | 881.05 | 881.05 | +12.05 (+1.39%) | 490,900 |
| 22 Mar 2017 | INR | 856 | 878 | 848 | 869 | 869 | +6.2 (+0.72%) | 481,440 |
| 21 Mar 2017 | INR | 874.35 | 874.4 | 855.15 | 862.8 | 862.8 | -11.45 (-1.31%) | 264,610 |
| 20 Mar 2017 | INR | 880.9 | 886 | 868.25 | 874.25 | 874.25 | -3.5 (-0.40%) | 414,480 |
| 17 Mar 2017 | INR | 891 | 892 | 870.75 | 877.75 | 877.75 | -7.15 (-0.81%) | 362,040 |
