| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 563 | 564.95 | 553.05 | 557.3 | 557.3 | +4.95 (+0.90%) | 53,063 |
| 31 Mar 2017 | INR | 542.45 | 560.35 | 540.1 | 552.35 | 552.35 | +10.05 (+1.85%) | 40,175 |
| 30 Mar 2017 | INR | 540.3 | 547.95 | 539.95 | 542.3 | 542.3 | +3.9 (+0.72%) | 50,214 |
| 29 Mar 2017 | INR | 541 | 548.25 | 535 | 538.4 | 538.4 | +0.2 (+0.04%) | 61,467 |
| 28 Mar 2017 | INR | 552 | 552.2 | 535.05 | 538.2 | 538.2 | -7.3 (-1.34%) | 72,665 |
| 27 Mar 2017 | INR | 562.5 | 563 | 542.2 | 545.5 | 545.5 | -14.35 (-2.56%) | 124,906 |
| 24 Mar 2017 | INR | 555 | 568 | 553.5 | 559.85 | 559.85 | +8.25 (+1.50%) | 508,080 |
| 23 Mar 2017 | INR | 538 | 554.8 | 538 | 551.6 | 551.6 | +17.1 (+3.20%) | 68,269 |
| 22 Mar 2017 | INR | 541.2 | 544.85 | 533 | 534.5 | 534.5 | -10 (-1.84%) | 62,354 |
| 21 Mar 2017 | INR | 552.95 | 555.95 | 532.05 | 544.5 | 544.5 | -5.3 (-0.96%) | 154,584 |
| 20 Mar 2017 | INR | 534.9 | 552.35 | 530.1 | 549.8 | 549.8 | +18.3 (+3.44%) | 123,054 |
| 17 Mar 2017 | INR | 539.4 | 539.9 | 527.3 | 531.5 | 531.5 | -0.25 (-0.05%) | 39,650 |
| 16 Mar 2017 | INR | 522.1 | 539.7 | 520.8 | 531.75 | 531.75 | +13.35 (+2.58%) | 112,253 |
| 15 Mar 2017 | INR | 516 | 525.55 | 510 | 518.4 | 518.4 | +5.6 (+1.09%) | 72,058 |
| 14 Mar 2017 | INR | 519.9 | 521.45 | 510.9 | 512.8 | 512.8 | +4.25 (+0.84%) | 101,062 |
| 10 Mar 2017 | INR | 511 | 518.05 | 505.35 | 508.55 | 508.55 | +0.75 (+0.15%) | 51,503 |
| 9 Mar 2017 | INR | 516.3 | 520 | 505.1 | 507.8 | 507.8 | -8.8 (-1.70%) | 36,888 |
| 8 Mar 2017 | INR | 523 | 529.8 | 513.55 | 516.6 | 516.6 | -5.75 (-1.10%) | 184,135 |
| 7 Mar 2017 | INR | 502.95 | 526.2 | 498.2 | 522.35 | 522.35 | +22.85 (+4.57%) | 189,035 |
| 6 Mar 2017 | INR | 495.75 | 504 | 486.8 | 499.5 | 499.5 | +6.95 (+1.41%) | 124,804 |
| 3 Mar 2017 | INR | 496.75 | 497.7 | 489 | 492.55 | 492.55 | +5.05 (+1.04%) | 59,435 |
| 2 Mar 2017 | INR | 497.7 | 506.2 | 482.5 | 487.5 | 487.5 | -9.3 (-1.87%) | 77,922 |
| 1 Mar 2017 | INR | 497.1 | 512 | 494.55 | 496.8 | 496.8 | +1.2 (+0.24%) | 198,479 |
| 28 Feb 2017 | INR | 466 | 498.65 | 466 | 495.6 | 495.6 | +29.95 (+6.43%) | 216,645 |
| 27 Feb 2017 | INR | 457.8 | 473.5 | 455.3 | 465.65 | 465.65 | +10.7 (+2.35%) | 47,955 |
| 23 Feb 2017 | INR | 456.05 | 463 | 452.15 | 454.95 | 454.95 | -5.2 (-1.13%) | 28,057 |
| 22 Feb 2017 | INR | 470 | 472 | 458 | 460.15 | 460.15 | -4.9 (-1.05%) | 19,139 |
| 21 Feb 2017 | INR | 458.05 | 469.5 | 456.95 | 465.05 | 465.05 | +5.6 (+1.22%) | 25,059 |
| 20 Feb 2017 | INR | 457.85 | 464.7 | 456.35 | 459.45 | 459.45 | +0.6 (+0.13%) | 20,925 |
| 17 Feb 2017 | INR | 467.1 | 467.1 | 456.8 | 458.85 | 458.85 | -0.95 (-0.21%) | 27,222 |
