| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 522.95 | 529 | 515.25 | 519.85 | 103.97 | -0.75 (-0.14%) | 777,780 |
| 3 Apr 2017 | INR | 517 | 528 | 515 | 520.6 | 104.12 | +4.4 (+0.85%) | 329,690 |
| 31 Mar 2017 | INR | 520 | 522.55 | 513.15 | 516.2 | 103.24 | -2.25 (-0.43%) | 364,060 |
| 30 Mar 2017 | INR | 516 | 529.9 | 511 | 518.45 | 103.69 | +3.55 (+0.69%) | 539,650 |
| 29 Mar 2017 | INR | 511.5 | 517.15 | 510.9 | 514.9 | 102.98 | +4.55 (+0.89%) | 1,560,000 |
| 28 Mar 2017 | INR | 517 | 517 | 507.55 | 510.35 | 102.07 | -2.55 (-0.50%) | 374,540 |
| 27 Mar 2017 | INR | 511.15 | 518 | 511.05 | 512.9 | 102.58 | +2.85 (+0.56%) | 388,630 |
| 24 Mar 2017 | INR | 516.9 | 518 | 509.95 | 510.05 | 102.01 | -1.8 (-0.35%) | 439,860 |
| 23 Mar 2017 | INR | 513 | 521.45 | 509.95 | 511.85 | 102.37 | -0.35 (-0.07%) | 465,960 |
| 22 Mar 2017 | INR | 515.1 | 517.95 | 496.3 | 512.2 | 102.44 | -5.75 (-1.11%) | 316,640 |
| 21 Mar 2017 | INR | 535 | 535.05 | 515.05 | 517.95 | 103.59 | -9.75 (-1.85%) | 583,580 |
| 20 Mar 2017 | INR | 531 | 539.8 | 525 | 527.7 | 105.54 | -2.9 (-0.55%) | 716,870 |
| 17 Mar 2017 | INR | 530.5 | 535 | 523.2 | 530.6 | 106.12 | 0.0 (0.0%) | 603,860 |
| 16 Mar 2017 | INR | 530.95 | 535 | 526.65 | 530.6 | 106.12 | +3.3 (+0.63%) | 616,800 |
| 15 Mar 2017 | INR | 515 | 533 | 515 | 527.3 | 105.46 | +12.65 (+2.46%) | 1,240,000 |
| 14 Mar 2017 | INR | 516.7 | 521 | 511.05 | 514.65 | 102.93 | +3.6 (+0.70%) | 224,690 |
| 10 Mar 2017 | INR | 516.75 | 518.95 | 510 | 511.05 | 102.21 | -3.9 (-0.76%) | 213,010 |
| 9 Mar 2017 | INR | 516 | 523.95 | 513.05 | 514.95 | 102.99 | -2.95 (-0.57%) | 505,480 |
| 8 Mar 2017 | INR | 520.9 | 521.75 | 515.45 | 517.9 | 103.58 | -3.6 (-0.69%) | 700,720 |
| 7 Mar 2017 | INR | 514 | 531 | 506.75 | 521.5 | 104.3 | +9.65 (+1.89%) | 1,250,000 |
| 6 Mar 2017 | INR | 509.95 | 516.2 | 505.5 | 511.85 | 102.37 | +4.95 (+0.98%) | 491,910 |
| 3 Mar 2017 | INR | 508.1 | 510.4 | 501 | 506.9 | 101.38 | -1.2 (-0.24%) | 572,980 |
| 2 Mar 2017 | INR | 514.75 | 516 | 500.6 | 508.1 | 101.62 | -2 (-0.39%) | 633,500 |
| 1 Mar 2017 | INR | 512.85 | 524.9 | 508.45 | 510.1 | 102.02 | +0.15 (+0.03%) | 1,250,000 |
| 28 Feb 2017 | INR | 510.1 | 520.45 | 507.15 | 509.95 | 101.99 | -0.5 (-0.10%) | 552,210 |
| 27 Feb 2017 | INR | 524.55 | 524.55 | 507.3 | 510.45 | 102.09 | -10.75 (-2.06%) | 534,440 |
| 23 Feb 2017 | INR | 519 | 531.9 | 519 | 521.2 | 104.24 | -0.5 (-0.10%) | 574,110 |
| 22 Feb 2017 | INR | 520 | 534.1 | 515.85 | 521.7 | 104.34 | +5.4 (+1.05%) | 1,470,000 |
| 21 Feb 2017 | INR | 505 | 524.45 | 498 | 516.3 | 103.26 | +11 (+2.18%) | 1,430,000 |
| 20 Feb 2017 | INR | 505.9 | 507.7 | 498.05 | 505.3 | 101.06 | +4.5 (+0.90%) | 2,800,000 |
