| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2017 | INR | 250.8 | 250.85 | 239 | 239.9 | 23.99 | -7.55 (-3.05%) | 67,539 |
| 21 Apr 2017 | INR | 251.45 | 254.85 | 245 | 247.45 | 24.745 | -2.85 (-1.14%) | 16,167 |
| 20 Apr 2017 | INR | 247.45 | 253.85 | 247.45 | 250.3 | 25.03 | -0.15 (-0.06%) | 22,833 |
| 19 Apr 2017 | INR | 257.05 | 261.75 | 249.05 | 250.45 | 25.045 | -6.35 (-2.47%) | 26,171 |
| 18 Apr 2017 | INR | 264 | 269.5 | 255.1 | 256.8 | 25.68 | -0.15 (-0.06%) | 121,494 |
| 17 Apr 2017 | INR | 237 | 256.95 | 236 | 256.95 | 25.695 | +23.35 (+10.00%) | 126,949 |
| 13 Apr 2017 | INR | 239.95 | 239.95 | 230.5 | 233.6 | 23.36 | -1.3 (-0.55%) | 25,937 |
| 12 Apr 2017 | INR | 235 | 243.45 | 230.5 | 234.9 | 23.49 | -0.35 (-0.15%) | 76,462 |
| 11 Apr 2017 | INR | 252 | 269 | 230 | 235.25 | 23.525 | -12.8 (-5.16%) | 297,377 |
| 10 Apr 2017 | INR | 228.05 | 260 | 228.05 | 248.05 | 24.805 | +0.65 (+0.26%) | 369,115 |
| 7 Apr 2017 | INR | 267 | 267 | 247.4 | 247.4 | 24.74 | -27.45 (-9.99%) | 50,455 |
| 6 Apr 2017 | INR | 345 | 345 | 274.85 | 274.85 | 27.485 | -68.7 (-20.00%) | 173,589 |
| 5 Apr 2017 | INR | 420 | 423 | 336.45 | 343.55 | 34.355 | -76.95 (-18.30%) | 118,165 |
| 3 Apr 2017 | INR | 410 | 423 | 410 | 420.5 | 42.05 | +11.95 (+2.92%) | 2,971 |
| 31 Mar 2017 | INR | 412.15 | 415.15 | 405 | 408.55 | 40.855 | -7.45 (-1.79%) | 1,153 |
| 30 Mar 2017 | INR | 420 | 420 | 408.6 | 416 | 41.6 | +5.4 (+1.32%) | 730 |
| 29 Mar 2017 | INR | 406.15 | 416 | 406.15 | 410.6 | 41.06 | -0.75 (-0.18%) | 1,865 |
| 28 Mar 2017 | INR | 418 | 418.1 | 409 | 411.35 | 41.135 | -5.3 (-1.27%) | 4,280 |
| 27 Mar 2017 | INR | 410 | 430 | 410 | 416.65 | 41.665 | +4.35 (+1.06%) | 3,302 |
| 24 Mar 2017 | INR | 460 | 460 | 409.1 | 412.3 | 41.23 | -37.2 (-8.28%) | 20,713 |
| 23 Mar 2017 | INR | 484.5 | 499 | 435.7 | 449.5 | 44.95 | -46.2 (-9.32%) | 15,207 |
| 22 Mar 2017 | INR | 486.1 | 510 | 481.05 | 495.7 | 49.57 | +10.85 (+2.24%) | 14,092 |
| 21 Mar 2017 | INR | 484.7 | 486.1 | 484 | 484.85 | 48.485 | -0.15 (-0.03%) | 11,420 |
| 20 Mar 2017 | INR | 539 | 539 | 482.05 | 485 | 48.5 | -0.95 (-0.20%) | 11,675 |
| 17 Mar 2017 | INR | 485.5 | 486.9 | 484.7 | 485.95 | 48.595 | -0.4 (-0.08%) | 11,383 |
| 16 Mar 2017 | INR | 485.3 | 486.8 | 484.5 | 486.35 | 48.635 | +0.8 (+0.16%) | 10,769 |
| 15 Mar 2017 | INR | 484.8 | 485.8 | 484.8 | 485.55 | 48.555 | +0.15 (+0.03%) | 10,466 |
| 14 Mar 2017 | INR | 484.9 | 487.3 | 484.9 | 485.4 | 48.54 | +0.1 (+0.02%) | 10,806 |
| 10 Mar 2017 | INR | 485.2 | 485.65 | 484.8 | 485.3 | 48.53 | 0.0 (0.0%) | 10,613 |
| 9 Mar 2017 | INR | 485.3 | 485.8 | 484.9 | 485.3 | 48.53 | -0.5 (-0.10%) | 12,119 |
