| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 591 | 598.4 | 585.1 | 590.1 | 118.02 | -0.1 (-0.02%) | 361,230 |
| 3 Apr 2017 | INR | 584.95 | 599 | 570.15 | 590.2 | 118.04 | +11.25 (+1.94%) | 392,525 |
| 31 Mar 2017 | INR | 572.5 | 582.4 | 566.95 | 578.95 | 115.79 | +9.65 (+1.70%) | 786,375 |
| 30 Mar 2017 | INR | 553.15 | 571.95 | 552.95 | 569.3 | 113.86 | +19 (+3.45%) | 324,400 |
| 29 Mar 2017 | INR | 553.95 | 554 | 546.05 | 550.3 | 110.06 | +0.25 (+0.05%) | 142,730 |
| 28 Mar 2017 | INR | 545.3 | 553 | 544.45 | 550.05 | 110.01 | +4.75 (+0.87%) | 176,165 |
| 27 Mar 2017 | INR | 546.95 | 546.95 | 540.15 | 545.3 | 109.06 | +0.05 (+0.01%) | 141,145 |
| 24 Mar 2017 | INR | 535.15 | 548.5 | 535.15 | 545.25 | 109.05 | +10.1 (+1.89%) | 172,570 |
| 23 Mar 2017 | INR | 544.85 | 544.85 | 531.05 | 535.15 | 107.03 | +2.1 (+0.39%) | 45,990 |
| 22 Mar 2017 | INR | 544.25 | 544.25 | 530.8 | 533.05 | 106.61 | -11.2 (-2.06%) | 352,465 |
| 21 Mar 2017 | INR | 543.85 | 546.45 | 540.3 | 544.25 | 108.85 | -0.15 (-0.03%) | 71,550 |
| 20 Mar 2017 | INR | 545 | 547.6 | 538.3 | 544.4 | 108.88 | -0.55 (-0.10%) | 180,915 |
| 17 Mar 2017 | INR | 555 | 555 | 541 | 544.95 | 108.99 | -3.5 (-0.64%) | 160,475 |
| 16 Mar 2017 | INR | 541.9 | 551 | 534.05 | 548.45 | 109.69 | +7.3 (+1.35%) | 2,157,810 |
| 15 Mar 2017 | INR | 545.55 | 549.85 | 538.1 | 541.15 | 108.23 | -4.4 (-0.81%) | 87,805 |
| 14 Mar 2017 | INR | 538 | 549.9 | 535.1 | 545.55 | 109.11 | +12.75 (+2.39%) | 138,190 |
| 10 Mar 2017 | INR | 540.05 | 546 | 531 | 532.8 | 106.56 | -5.1 (-0.95%) | 59,250 |
| 9 Mar 2017 | INR | 534.9 | 549.95 | 530.2 | 537.9 | 107.58 | +7.75 (+1.46%) | 300,440 |
| 8 Mar 2017 | INR | 544 | 552.1 | 527.65 | 530.15 | 106.03 | -5.3 (-0.99%) | 136,635 |
| 7 Mar 2017 | INR | 548 | 548 | 534 | 535.45 | 107.09 | -8 (-1.47%) | 86,040 |
| 6 Mar 2017 | INR | 553.85 | 557.9 | 531 | 543.45 | 108.69 | -10.4 (-1.88%) | 232,960 |
| 3 Mar 2017 | INR | 540.15 | 558 | 540.1 | 553.85 | 110.77 | +9.1 (+1.67%) | 304,665 |
| 2 Mar 2017 | INR | 544 | 546.95 | 537.55 | 544.75 | 108.95 | +3.8 (+0.70%) | 223,835 |
| 1 Mar 2017 | INR | 539.5 | 543.4 | 535 | 540.95 | 108.19 | +3.25 (+0.60%) | 89,070 |
| 28 Feb 2017 | INR | 536.65 | 539.45 | 530 | 537.7 | 107.54 | +2.05 (+0.38%) | 103,915 |
| 27 Feb 2017 | INR | 534.95 | 542.95 | 528.25 | 535.65 | 107.13 | +7.35 (+1.39%) | 237,530 |
| 23 Feb 2017 | INR | 523.5 | 535 | 523.5 | 528.3 | 105.66 | -2.9 (-0.55%) | 471,630 |
| 22 Feb 2017 | INR | 521 | 545 | 521 | 531.2 | 106.24 | +9.75 (+1.87%) | 1,553,825 |
| 21 Feb 2017 | INR | 515 | 523.7 | 515 | 521.45 | 104.29 | +4.6 (+0.89%) | 165,450 |
| 20 Feb 2017 | INR | 512 | 519 | 510 | 516.85 | 103.37 | +1.55 (+0.30%) | 112,195 |
