| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 545 | 548.7 | 536 | 537.45 | 537.45 | -1.45 (-0.27%) | 208,378 |
| 31 Mar 2017 | INR | 540 | 548.55 | 534 | 538.9 | 538.9 | +3.65 (+0.68%) | 289,596 |
| 30 Mar 2017 | INR | 529 | 544 | 529 | 535.25 | 535.25 | +6.3 (+1.19%) | 215,827 |
| 29 Mar 2017 | INR | 524.85 | 533.8 | 523.9 | 528.95 | 528.95 | +6 (+1.15%) | 165,723 |
| 28 Mar 2017 | INR | 521.65 | 529.3 | 518.75 | 522.95 | 522.95 | +0.65 (+0.12%) | 131,858 |
| 27 Mar 2017 | INR | 527 | 528.95 | 514.15 | 522.3 | 522.3 | -5.15 (-0.98%) | 99,468 |
| 24 Mar 2017 | INR | 531.8 | 532.8 | 525.75 | 527.45 | 527.45 | -2.7 (-0.51%) | 129,195 |
| 23 Mar 2017 | INR | 525 | 535.45 | 525 | 530.15 | 530.15 | +9.15 (+1.76%) | 184,722 |
| 22 Mar 2017 | INR | 524 | 527.1 | 517.3 | 521 | 521 | -5.05 (-0.96%) | 107,191 |
| 21 Mar 2017 | INR | 522 | 531 | 522 | 526.05 | 526.05 | +7.15 (+1.38%) | 173,397 |
| 20 Mar 2017 | INR | 513 | 527 | 513 | 518.9 | 518.9 | +6.05 (+1.18%) | 267,647 |
| 17 Mar 2017 | INR | 518.25 | 521.65 | 510.8 | 512.85 | 512.85 | -5.35 (-1.03%) | 184,673 |
| 16 Mar 2017 | INR | 522 | 525 | 516.05 | 518.2 | 518.2 | -0.5 (-0.10%) | 139,137 |
| 15 Mar 2017 | INR | 518.45 | 526 | 516.35 | 518.7 | 518.7 | -1.2 (-0.23%) | 255,351 |
| 14 Mar 2017 | INR | 523 | 528.1 | 516.1 | 519.9 | 519.9 | +10.45 (+2.05%) | 278,440 |
| 10 Mar 2017 | INR | 500 | 517.9 | 500 | 509.45 | 509.45 | +14.2 (+2.87%) | 624,666 |
| 9 Mar 2017 | INR | 492 | 499.8 | 491.8 | 495.25 | 495.25 | +1.55 (+0.31%) | 166,690 |
| 8 Mar 2017 | INR | 493 | 502 | 490.25 | 493.7 | 493.7 | -0.95 (-0.19%) | 371,045 |
| 7 Mar 2017 | INR | 486.5 | 504.9 | 486.5 | 494.65 | 494.65 | +9.3 (+1.92%) | 620,632 |
| 6 Mar 2017 | INR | 491.6 | 494.3 | 480.1 | 485.35 | 485.35 | -2.3 (-0.47%) | 383,898 |
| 3 Mar 2017 | INR | 458.9 | 491.65 | 458 | 487.65 | 487.65 | +29.25 (+6.38%) | 1,225,240 |
| 2 Mar 2017 | INR | 460 | 466.4 | 453.5 | 458.4 | 458.4 | -2.9 (-0.63%) | 449,141 |
| 1 Mar 2017 | INR | 449 | 467 | 446 | 461.3 | 461.3 | +12.35 (+2.75%) | 454,857 |
| 28 Feb 2017 | INR | 455 | 463.95 | 445.1 | 448.95 | 448.95 | -4 (-0.88%) | 359,606 |
| 27 Feb 2017 | INR | 421.1 | 458 | 421.1 | 452.95 | 452.95 | +32.8 (+7.81%) | 800,222 |
| 23 Feb 2017 | INR | 425.45 | 427.4 | 418.15 | 420.15 | 420.15 | -5 (-1.18%) | 192,073 |
| 22 Feb 2017 | INR | 419.95 | 427.4 | 415.6 | 425.15 | 425.15 | +5.2 (+1.24%) | 311,856 |
| 21 Feb 2017 | INR | 411.5 | 422.4 | 408.65 | 419.95 | 419.95 | +8.6 (+2.09%) | 367,147 |
| 20 Feb 2017 | INR | 407.5 | 415 | 406.05 | 411.35 | 411.35 | +3.35 (+0.82%) | 199,522 |
| 17 Feb 2017 | INR | 410.5 | 418.5 | 405.6 | 408 | 408 | -1.65 (-0.40%) | 416,307 |
