| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 560.5 | 570.65 | 558 | 565.7 | 565.7 | +4.3 (+0.77%) | 451,963 |
| 3 Apr 2017 | INR | 560 | 569.55 | 560 | 561.4 | 561.4 | -6.55 (-1.15%) | 301,440 |
| 31 Mar 2017 | INR | 569 | 570.9 | 563.6 | 567.95 | 567.95 | -1.5 (-0.26%) | 322,253 |
| 30 Mar 2017 | INR | 547 | 572.8 | 544.05 | 569.45 | 569.45 | +25.1 (+4.61%) | 1,384,047 |
| 29 Mar 2017 | INR | 550.95 | 555.6 | 541.45 | 544.35 | 544.35 | -7.75 (-1.40%) | 676,135 |
| 28 Mar 2017 | INR | 545 | 554.8 | 544.7 | 552.1 | 552.1 | +8.6 (+1.58%) | 468,371 |
| 27 Mar 2017 | INR | 540.8 | 544.9 | 535.9 | 543.5 | 543.5 | +3.1 (+0.57%) | 251,049 |
| 24 Mar 2017 | INR | 543.8 | 546.45 | 538.4 | 540.4 | 540.4 | -3.55 (-0.65%) | 476,663 |
| 23 Mar 2017 | INR | 535.05 | 545.15 | 535 | 543.95 | 543.95 | +8.95 (+1.67%) | 438,204 |
| 22 Mar 2017 | INR | 538 | 546 | 531.35 | 535 | 535 | -5.3 (-0.98%) | 551,756 |
| 21 Mar 2017 | INR | 538 | 543.4 | 523.15 | 540.3 | 540.3 | +4.55 (+0.85%) | 808,244 |
| 20 Mar 2017 | INR | 533.1 | 538.95 | 532.55 | 535.75 | 535.75 | +5.9 (+1.11%) | 445,292 |
| 17 Mar 2017 | INR | 535 | 536.5 | 526.5 | 529.85 | 529.85 | -2 (-0.38%) | 389,068 |
| 16 Mar 2017 | INR | 530 | 534.7 | 524.25 | 531.85 | 531.85 | +6.25 (+1.19%) | 900,315 |
| 15 Mar 2017 | INR | 531 | 534.9 | 524.1 | 525.6 | 525.6 | -4.5 (-0.85%) | 640,231 |
| 14 Mar 2017 | INR | 518 | 533.65 | 513.8 | 530.1 | 530.1 | +21.35 (+4.20%) | 1,276,901 |
| 10 Mar 2017 | INR | 500.9 | 512 | 496.65 | 508.75 | 508.75 | +11.7 (+2.35%) | 1,073,215 |
| 9 Mar 2017 | INR | 498 | 503 | 495.4 | 497.05 | 497.05 | -0.15 (-0.03%) | 487,249 |
| 8 Mar 2017 | INR | 507 | 509.65 | 496 | 497.2 | 497.2 | -7.05 (-1.40%) | 363,524 |
| 7 Mar 2017 | INR | 499.85 | 506.75 | 496.5 | 504.25 | 504.25 | +6.3 (+1.27%) | 236,661 |
| 6 Mar 2017 | INR | 500.05 | 504.35 | 496.5 | 497.95 | 497.95 | +0.2 (+0.04%) | 215,936 |
| 3 Mar 2017 | INR | 495 | 499.7 | 491.9 | 497.75 | 497.75 | +2.1 (+0.42%) | 183,103 |
| 2 Mar 2017 | INR | 507 | 511.85 | 492 | 495.65 | 495.65 | -10.95 (-2.16%) | 449,152 |
| 1 Mar 2017 | INR | 514 | 515.5 | 503 | 506.6 | 506.6 | -1.95 (-0.38%) | 574,086 |
| 28 Feb 2017 | INR | 500.2 | 514 | 500.2 | 508.55 | 508.55 | +8.3 (+1.66%) | 1,184,598 |
| 27 Feb 2017 | INR | 497 | 502.55 | 494.2 | 500.25 | 500.25 | +3.3 (+0.66%) | 239,262 |
| 23 Feb 2017 | INR | 504.4 | 505.15 | 493.3 | 496.95 | 496.95 | -6.35 (-1.26%) | 530,152 |
| 22 Feb 2017 | INR | 503.9 | 505.9 | 495.1 | 503.3 | 503.3 | -0.7 (-0.14%) | 411,366 |
| 21 Feb 2017 | INR | 502.45 | 504.8 | 499.65 | 504 | 504 | +3.35 (+0.67%) | 289,583 |
| 20 Feb 2017 | INR | 501.8 | 507 | 498.6 | 500.65 | 500.65 | -0.2 (-0.04%) | 186,001 |
