| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 454.4 | 454.4 | 433.8 | 440.85 | 440.85 | -4.5 (-1.01%) | 5,010 |
| 31 Mar 2017 | INR | 441 | 455 | 422.1 | 445.35 | 445.35 | +19.85 (+4.67%) | 10,869 |
| 30 Mar 2017 | INR | 418 | 431.75 | 409.3 | 425.5 | 425.5 | +7.2 (+1.72%) | 4,557 |
| 29 Mar 2017 | INR | 434 | 439.9 | 411 | 418.3 | 418.3 | -12 (-2.79%) | 13,930 |
| 28 Mar 2017 | INR | 444.85 | 449 | 408.7 | 430.3 | 430.3 | -10.85 (-2.46%) | 13,204 |
| 27 Mar 2017 | INR | 446 | 446.9 | 435.55 | 441.15 | 441.15 | -5.25 (-1.18%) | 4,890 |
| 24 Mar 2017 | INR | 444 | 450 | 443.15 | 446.4 | 446.4 | +2.9 (+0.65%) | 5,226 |
| 23 Mar 2017 | INR | 442.4 | 459 | 442 | 443.5 | 443.5 | -1.15 (-0.26%) | 2,928 |
| 22 Mar 2017 | INR | 452 | 452.05 | 443 | 444.65 | 444.65 | -7.35 (-1.63%) | 2,779 |
| 21 Mar 2017 | INR | 445.05 | 452.55 | 441 | 452 | 452 | +8.6 (+1.94%) | 4,733 |
| 20 Mar 2017 | INR | 447.1 | 450.05 | 432 | 443.4 | 443.4 | -3.7 (-0.83%) | 17,434 |
| 17 Mar 2017 | INR | 438.95 | 460 | 430 | 447.1 | 447.1 | +6.15 (+1.39%) | 5,929 |
| 16 Mar 2017 | INR | 440 | 448.05 | 419 | 440.95 | 440.95 | +4.45 (+1.02%) | 9,989 |
| 15 Mar 2017 | INR | 450 | 450 | 430 | 436.5 | 436.5 | -13.75 (-3.05%) | 3,621 |
| 14 Mar 2017 | INR | 458 | 474.95 | 446.1 | 450.25 | 450.25 | -4.7 (-1.03%) | 3,678 |
| 10 Mar 2017 | INR | 473.95 | 474 | 446 | 454.95 | 454.95 | -8.35 (-1.80%) | 1,550 |
| 9 Mar 2017 | INR | 457.2 | 469.95 | 457.15 | 463.3 | 463.3 | -3.1 (-0.66%) | 833 |
| 8 Mar 2017 | INR | 460 | 473 | 455.4 | 466.4 | 466.4 | +1.55 (+0.33%) | 1,081 |
| 7 Mar 2017 | INR | 470.95 | 474.85 | 460.05 | 464.85 | 464.85 | +3.65 (+0.79%) | 1,978 |
| 6 Mar 2017 | INR | 459 | 473.35 | 455.15 | 461.2 | 461.2 | -6.55 (-1.40%) | 900 |
| 3 Mar 2017 | INR | 456 | 475 | 456 | 467.75 | 467.75 | +7.2 (+1.56%) | 1,736 |
| 2 Mar 2017 | INR | 468.95 | 475 | 453 | 460.55 | 460.55 | -1.5 (-0.32%) | 3,885 |
| 1 Mar 2017 | INR | 461 | 471.85 | 422 | 462.05 | 462.05 | -7.8 (-1.66%) | 1,536 |
| 28 Feb 2017 | INR | 462.35 | 474.75 | 454 | 469.85 | 469.85 | +8.35 (+1.81%) | 2,961 |
| 27 Feb 2017 | INR | 477.05 | 484.95 | 458 | 461.5 | 461.5 | -21.9 (-4.53%) | 2,831 |
| 23 Feb 2017 | INR | 480.3 | 487.95 | 469 | 483.4 | 483.4 | -0.1 (-0.02%) | 1,482 |
| 22 Feb 2017 | INR | 502 | 502 | 482.05 | 483.5 | 483.5 | -16.2 (-3.24%) | 1,053 |
| 21 Feb 2017 | INR | 500 | 505 | 491.05 | 499.7 | 499.7 | -0.25 (-0.05%) | 6,627 |
| 20 Feb 2017 | INR | 488 | 503 | 488 | 499.95 | 499.95 | +14.6 (+3.01%) | 9,374 |
| 17 Feb 2017 | INR | 489.95 | 501 | 477.3 | 485.35 | 485.35 | +4.85 (+1.01%) | 5,522 |
