| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2017 | INR | 571 | 571.05 | 565 | 565 | 565 | -21.35 (-3.64%) | 65 |
| 25 Apr 2017 | INR | 587 | 601 | 557 | 586.35 | 586.35 | +30.7 (+5.53%) | 391 |
| 24 Apr 2017 | INR | 534 | 565 | 530 | 555.65 | 555.65 | +34.75 (+6.67%) | 592 |
| 21 Apr 2017 | INR | 559.95 | 559.95 | 511 | 520.9 | 520.9 | +12.6 (+2.48%) | 1,002 |
| 20 Apr 2017 | INR | 460 | 516 | 460 | 508.3 | 508.3 | +56.3 (+12.46%) | 1,327 |
| 19 Apr 2017 | INR | 452 | 452 | 452 | 452 | 452 | +1.65 (+0.37%) | 2 |
| 18 Apr 2017 | INR | 450.35 | 450.35 | 450.35 | 450.35 | 450.35 | 0.0 (0.0%) | 0 |
| 17 Apr 2017 | INR | 450.35 | 450.35 | 450.35 | 450.35 | 450.35 | -18.55 (-3.96%) | 4 |
| 13 Apr 2017 | INR | 489.95 | 489.95 | 450 | 468.9 | 468.9 | +17.4 (+3.85%) | 580 |
| 12 Apr 2017 | INR | 450.3 | 451.5 | 450.3 | 451.5 | 451.5 | -8.55 (-1.86%) | 2 |
| 11 Apr 2017 | INR | 453.1 | 460.05 | 453 | 460.05 | 460.05 | -4.75 (-1.02%) | 52 |
| 10 Apr 2017 | INR | 454.15 | 470 | 454.15 | 464.8 | 464.8 | -5.95 (-1.26%) | 256 |
| 7 Apr 2017 | INR | 470.75 | 470.75 | 470.75 | 470.75 | 470.75 | 0.0 (0.0%) | 0 |
| 6 Apr 2017 | INR | 471.7 | 471.7 | 452.3 | 470.75 | 470.75 | +22.25 (+4.96%) | 98 |
| 5 Apr 2017 | INR | 448.5 | 448.5 | 448.5 | 448.5 | 448.5 | -10.2 (-2.22%) | 13 |
| 3 Apr 2017 | INR | 471 | 480 | 450.1 | 458.7 | 458.7 | -12 (-2.55%) | 110 |
| 31 Mar 2017 | INR | 442 | 470.7 | 442 | 470.7 | 470.7 | +30.2 (+6.86%) | 1,123 |
| 30 Mar 2017 | INR | 440.05 | 450 | 440 | 440.5 | 440.5 | +2.5 (+0.57%) | 57 |
| 29 Mar 2017 | INR | 441 | 441 | 438 | 438 | 438 | -2 (-0.45%) | 325 |
| 28 Mar 2017 | INR | 440 | 440 | 440 | 440 | 440 | -2 (-0.45%) | 25 |
| 27 Mar 2017 | INR | 442 | 453 | 442 | 442 | 442 | -3.1 (-0.70%) | 325 |
| 24 Mar 2017 | INR | 450.45 | 452 | 442.15 | 445.1 | 445.1 | -12.6 (-2.75%) | 673 |
| 23 Mar 2017 | INR | 450.1 | 469.9 | 442 | 457.7 | 457.7 | +6.7 (+1.49%) | 52 |
| 22 Mar 2017 | INR | 457 | 488.8 | 444 | 451 | 451 | +11 (+2.50%) | 385 |
| 21 Mar 2017 | INR | 435 | 479.9 | 435 | 440 | 440 | -3 (-0.68%) | 219 |
| 20 Mar 2017 | INR | 431 | 443 | 430.1 | 443 | 443 | +10 (+2.31%) | 66 |
| 17 Mar 2017 | INR | 442 | 442 | 431.1 | 433 | 433 | -14.1 (-3.15%) | 38 |
| 16 Mar 2017 | INR | 446.1 | 447.1 | 446.1 | 447.1 | 447.1 | -7.6 (-1.67%) | 7 |
| 15 Mar 2017 | INR | 445 | 455 | 445 | 454.7 | 454.7 | +11.7 (+2.64%) | 46 |
| 14 Mar 2017 | INR | 456.6 | 456.6 | 443 | 443 | 443 | -7 (-1.56%) | 20 |
