| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 567.8 | 570.3556 | 560.2 | 562.9111 | 253.3101 | -1.533 (-0.27%) | 103,888 |
| 3 Apr 2017 | INR | 548 | 571 | 545 | 564.4444 | 254.0001 | +16.8 (+3.07%) | 175,913 |
| 31 Mar 2017 | INR | 564.9111 | 565.1556 | 542.5556 | 547.6444 | 246.4401 | -11.911 (-2.13%) | 202,366 |
| 30 Mar 2017 | INR | 563.9556 | 578.8 | 556.6 | 559.5556 | 251.8001 | -0.755 (-0.13%) | 167,306 |
| 29 Mar 2017 | INR | 565 | 581.9556 | 555.2444 | 560.3111 | 252.1401 | -4.4 (-0.78%) | 576,050 |
| 28 Mar 2017 | INR | 565.0444 | 591.3111 | 561 | 564.7111 | 254.1201 | +0.956 (+0.17%) | 815,999 |
| 27 Mar 2017 | INR | 565 | 579.4 | 557.0444 | 563.7556 | 253.6901 | -1.244 (-0.22%) | 219,077 |
| 24 Mar 2017 | INR | 557.7111 | 568.5111 | 557.7111 | 565 | 254.2501 | +8.489 (+1.53%) | 280,222 |
| 23 Mar 2017 | INR | 550.1111 | 572.9556 | 550.1111 | 556.5111 | 250.4301 | +7.4 (+1.35%) | 392,324 |
| 22 Mar 2017 | INR | 538.8 | 562.8 | 532.0444 | 549.1111 | 247.1001 | +5.667 (+1.04%) | 258,031 |
| 21 Mar 2017 | INR | 554.9556 | 559.5111 | 538 | 543.4444 | 244.5501 | -10.8 (-1.95%) | 438,697 |
| 20 Mar 2017 | INR | 550.2 | 569.4 | 548 | 554.2444 | 249.4101 | +5.044 (+0.92%) | 327,684 |
| 17 Mar 2017 | INR | 537.9111 | 567.7111 | 530.2444 | 549.2 | 247.1401 | +10.889 (+2.02%) | 470,655 |
| 16 Mar 2017 | INR | 507.1556 | 564 | 505.2 | 538.3111 | 242.2401 | +35.311 (+7.02%) | 780,559 |
| 15 Mar 2017 | INR | 508.2444 | 508.2444 | 500.5556 | 503 | 226.3501 | -5.156 (-1.01%) | 93,113 |
| 14 Mar 2017 | INR | 502 | 512 | 496 | 508.1556 | 228.6701 | +12.556 (+2.53%) | 225,188 |
| 10 Mar 2017 | INR | 492 | 502 | 475.5111 | 495.6 | 223.0201 | +5.089 (+1.04%) | 243,979 |
| 9 Mar 2017 | INR | 467.6 | 495 | 463 | 490.5111 | 220.7301 | +22.911 (+4.90%) | 2,439,872 |
| 8 Mar 2017 | INR | 462 | 474.9111 | 450.2 | 467.6 | 210.4201 | +25.156 (+5.69%) | 1,262,946 |
| 7 Mar 2017 | INR | 451 | 451 | 440 | 442.4444 | 199.1001 | -6.156 (-1.37%) | 32,526 |
| 6 Mar 2017 | INR | 447 | 450 | 434.9556 | 448.6 | 201.8701 | +6.889 (+1.56%) | 162,677 |
| 3 Mar 2017 | INR | 450.9111 | 450.9111 | 440.0444 | 441.7111 | 198.7701 | -8.089 (-1.80%) | 20,368 |
| 2 Mar 2017 | INR | 446.1111 | 450.2 | 446.1111 | 449.8 | 202.4101 | +0.4 (+0.09%) | 128,446 |
| 1 Mar 2017 | INR | 449.7111 | 450 | 446.2444 | 449.4 | 202.2301 | -0.6 (-0.13%) | 78,775 |
| 28 Feb 2017 | INR | 449.8444 | 450.3556 | 445.4444 | 450 | 202.5001 | +0.044 (+0.01%) | 511,324 |
| 27 Feb 2017 | INR | 448.9556 | 451.9556 | 442.2 | 449.9556 | 202.4801 | +1 (+0.22%) | 470,513 |
| 23 Feb 2017 | INR | 440 | 450 | 431.2 | 448.9556 | 202.0301 | +12.444 (+2.85%) | 84,486 |
| 22 Feb 2017 | INR | 448.9556 | 448.9556 | 435 | 436.5111 | 196.4301 | -2.689 (-0.61%) | 25,364 |
| 21 Feb 2017 | INR | 441.5111 | 444.9556 | 437.4 | 439.2 | 197.6401 | -1.511 (-0.34%) | 21,048 |
| 20 Feb 2017 | INR | 443.7111 | 448.9556 | 438.4444 | 440.7111 | 198.3201 | -1.489 (-0.34%) | 32,888 |
