| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 535 | 566 | 533 | 550.9 | 550.9 | +19.85 (+3.74%) | 13,037 |
| 31 Mar 2017 | INR | 517.65 | 557 | 517.6 | 531.05 | 531.05 | +8.05 (+1.54%) | 26,129 |
| 30 Mar 2017 | INR | 515.35 | 525 | 515 | 523 | 523 | +13.4 (+2.63%) | 15,699 |
| 29 Mar 2017 | INR | 519.9 | 522 | 509 | 509.6 | 509.6 | -7.1 (-1.37%) | 31,488 |
| 28 Mar 2017 | INR | 518.95 | 520.4 | 516.05 | 516.7 | 516.7 | +0.45 (+0.09%) | 5,148 |
| 27 Mar 2017 | INR | 512.3 | 521 | 512 | 516.25 | 516.25 | +3.65 (+0.71%) | 53,216 |
| 24 Mar 2017 | INR | 514.9 | 516.85 | 511 | 512.6 | 512.6 | -2 (-0.39%) | 2,727 |
| 23 Mar 2017 | INR | 518 | 530 | 510.6 | 514.6 | 514.6 | +1.45 (+0.28%) | 6,131 |
| 22 Mar 2017 | INR | 508.95 | 525 | 508.1 | 513.15 | 513.15 | -1.2 (-0.23%) | 11,374 |
| 21 Mar 2017 | INR | 510.7 | 518 | 505.55 | 514.35 | 514.35 | +4.5 (+0.88%) | 9,884 |
| 20 Mar 2017 | INR | 511.1 | 522 | 505.65 | 509.85 | 509.85 | -3.75 (-0.73%) | 27,302 |
| 17 Mar 2017 | INR | 513 | 540.3 | 511 | 513.6 | 513.6 | +33.6 (+7%) | 88,864 |
| 16 Mar 2017 | INR | 405 | 480 | 405 | 480 | 480 | +80 (+20%) | 40,244 |
| 15 Mar 2017 | INR | 400.05 | 403.95 | 399 | 400 | 400 | 0.0 (0.0%) | 5,794 |
| 14 Mar 2017 | INR | 406.55 | 408 | 396.05 | 400 | 400 | +5.7 (+1.45%) | 12,689 |
| 10 Mar 2017 | INR | 402.25 | 404 | 389.95 | 394.3 | 394.3 | -9.45 (-2.34%) | 30,482 |
| 9 Mar 2017 | INR | 407 | 407 | 402.5 | 403.75 | 403.75 | -5 (-1.22%) | 3,014 |
| 8 Mar 2017 | INR | 417.65 | 417.65 | 407.65 | 408.75 | 408.75 | -6.25 (-1.51%) | 4,527 |
| 7 Mar 2017 | INR | 425 | 425 | 412.35 | 415 | 415 | -8.7 (-2.05%) | 6,253 |
| 6 Mar 2017 | INR | 431.45 | 431.45 | 423.5 | 423.7 | 423.7 | -2.5 (-0.59%) | 3,862 |
| 3 Mar 2017 | INR | 428.9 | 431.95 | 425.85 | 426.2 | 426.2 | -4.6 (-1.07%) | 1,198 |
| 2 Mar 2017 | INR | 439.55 | 442 | 426.7 | 430.8 | 430.8 | -4.4 (-1.01%) | 2,890 |
| 1 Mar 2017 | INR | 434.05 | 440 | 434.05 | 435.2 | 435.2 | +0.6 (+0.14%) | 1,805 |
| 28 Feb 2017 | INR | 434 | 440 | 434 | 434.6 | 434.6 | -2.35 (-0.54%) | 1,210 |
| 27 Feb 2017 | INR | 442 | 442 | 433.45 | 436.95 | 436.95 | -3.85 (-0.87%) | 1,678 |
| 23 Feb 2017 | INR | 445 | 446.55 | 440 | 440.8 | 440.8 | -2.85 (-0.64%) | 4,203 |
| 22 Feb 2017 | INR | 444 | 446.8 | 442.1 | 443.65 | 443.65 | -0.75 (-0.17%) | 3,437 |
| 21 Feb 2017 | INR | 445 | 449 | 443.8 | 444.4 | 444.4 | +0.45 (+0.10%) | 1,807 |
| 20 Feb 2017 | INR | 448 | 448.5 | 442.05 | 443.95 | 443.95 | -4.4 (-0.98%) | 3,347 |
| 17 Feb 2017 | INR | 453.1 | 458.9 | 446 | 448.35 | 448.35 | -3.05 (-0.68%) | 993 |
