| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 545.05 | 559.4 | 545 | 549.9 | 549.9 | -0.15 (-0.03%) | 17,125 |
| 3 Apr 2017 | INR | 530.05 | 566.85 | 530.05 | 550.05 | 550.05 | +15.8 (+2.96%) | 59,704 |
| 31 Mar 2017 | INR | 521.05 | 559.4 | 515 | 534.25 | 534.25 | +11.8 (+2.26%) | 133,299 |
| 30 Mar 2017 | INR | 511.75 | 525 | 511.75 | 522.45 | 522.45 | +12.2 (+2.39%) | 41,951 |
| 29 Mar 2017 | INR | 513.6 | 522 | 509 | 510.25 | 510.25 | -6.5 (-1.26%) | 79,851 |
| 28 Mar 2017 | INR | 517.2 | 522 | 513.2 | 516.75 | 516.75 | +0.2 (+0.04%) | 38,918 |
| 27 Mar 2017 | INR | 510 | 522.7 | 510 | 516.55 | 516.55 | +4.2 (+0.82%) | 210,583 |
| 24 Mar 2017 | INR | 514.6 | 516.9 | 510.2 | 512.35 | 512.35 | -4.4 (-0.85%) | 12,820 |
| 23 Mar 2017 | INR | 512.45 | 524 | 512.1 | 516.75 | 516.75 | +5 (+0.98%) | 22,980 |
| 22 Mar 2017 | INR | 508 | 524.25 | 506.1 | 511.75 | 511.75 | -1.5 (-0.29%) | 47,886 |
| 21 Mar 2017 | INR | 509.95 | 517 | 506 | 513.25 | 513.25 | +3.65 (+0.72%) | 43,209 |
| 20 Mar 2017 | INR | 510 | 519 | 505 | 509.6 | 509.6 | -1.1 (-0.22%) | 109,960 |
| 17 Mar 2017 | INR | 515.1 | 540 | 510 | 510.7 | 510.7 | +30.55 (+6.36%) | 493,888 |
| 16 Mar 2017 | INR | 406 | 480.15 | 403 | 480.15 | 480.15 | +80 (+19.99%) | 194,970 |
| 15 Mar 2017 | INR | 402.1 | 404.7 | 397.15 | 400.15 | 400.15 | +0.25 (+0.06%) | 86,678 |
| 14 Mar 2017 | INR | 406.95 | 408 | 397.05 | 399.9 | 399.9 | +6.4 (+1.63%) | 68,305 |
| 10 Mar 2017 | INR | 408.35 | 408.35 | 389.15 | 393.5 | 393.5 | -10.35 (-2.56%) | 33,853 |
| 9 Mar 2017 | INR | 405.05 | 410.5 | 403.05 | 403.85 | 403.85 | -4.25 (-1.04%) | 18,124 |
| 8 Mar 2017 | INR | 416.2 | 417 | 407.4 | 408.1 | 408.1 | -6.4 (-1.54%) | 22,791 |
| 7 Mar 2017 | INR | 425 | 425 | 413.4 | 414.5 | 414.5 | -9.2 (-2.17%) | 18,365 |
| 6 Mar 2017 | INR | 428.75 | 429.8 | 423.1 | 423.7 | 423.7 | -2.65 (-0.62%) | 8,079 |
| 3 Mar 2017 | INR | 431.95 | 431.95 | 425.05 | 426.35 | 426.35 | -2.45 (-0.57%) | 3,167 |
| 2 Mar 2017 | INR | 437.5 | 440 | 426.5 | 428.8 | 428.8 | -6.2 (-1.43%) | 6,138 |
| 1 Mar 2017 | INR | 439.95 | 442.1 | 434 | 435 | 435 | -0.25 (-0.06%) | 8,365 |
| 28 Feb 2017 | INR | 435.85 | 438.35 | 431.3 | 435.25 | 435.25 | -0.5 (-0.11%) | 5,801 |
| 27 Feb 2017 | INR | 448.85 | 448.85 | 431.1 | 435.75 | 435.75 | -5.4 (-1.22%) | 6,417 |
| 23 Feb 2017 | INR | 445.25 | 446.55 | 438.1 | 441.15 | 441.15 | -1.85 (-0.42%) | 9,715 |
| 22 Feb 2017 | INR | 446.25 | 447 | 441.95 | 443 | 443 | -0.85 (-0.19%) | 10,190 |
| 21 Feb 2017 | INR | 444 | 449 | 443 | 443.85 | 443.85 | -0.25 (-0.06%) | 10,002 |
| 20 Feb 2017 | INR | 451.7 | 457.95 | 442.1 | 444.1 | 444.1 | -3.8 (-0.85%) | 17,864 |
