| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 470.7 | 523 | 470.7 | 504.7 | 504.7 | +34.4 (+7.31%) | 2,660,213 |
| 3 Apr 2017 | INR | 458.45 | 474.3 | 458.45 | 470.3 | 470.3 | +12.4 (+2.71%) | 865,093 |
| 31 Mar 2017 | INR | 447.8 | 465.7 | 446.2 | 457.9 | 457.9 | +12.25 (+2.75%) | 880,793 |
| 30 Mar 2017 | INR | 447.4 | 450.8 | 444.45 | 445.65 | 445.65 | +0.35 (+0.08%) | 206,868 |
| 29 Mar 2017 | INR | 449.95 | 450.9 | 443.2 | 445.3 | 445.3 | -1.4 (-0.31%) | 263,825 |
| 28 Mar 2017 | INR | 445.35 | 452.7 | 445 | 446.7 | 446.7 | +3.9 (+0.88%) | 328,899 |
| 27 Mar 2017 | INR | 449 | 450.1 | 441 | 442.8 | 442.8 | -13.15 (-2.88%) | 271,780 |
| 24 Mar 2017 | INR | 455.45 | 465.8 | 453.95 | 455.95 | 455.95 | +1.3 (+0.29%) | 549,240 |
| 23 Mar 2017 | INR | 453.4 | 462 | 452.7 | 454.65 | 454.65 | +3.15 (+0.70%) | 361,598 |
| 22 Mar 2017 | INR | 455 | 460.2 | 448.6 | 451.5 | 451.5 | -3.65 (-0.80%) | 378,786 |
| 21 Mar 2017 | INR | 463.65 | 463.95 | 451.5 | 455.15 | 455.15 | -7.55 (-1.63%) | 280,997 |
| 20 Mar 2017 | INR | 464 | 467.7 | 458 | 462.7 | 462.7 | -0.65 (-0.14%) | 373,278 |
| 17 Mar 2017 | INR | 466 | 483 | 460.75 | 463.35 | 463.35 | -2.4 (-0.52%) | 969,393 |
| 16 Mar 2017 | INR | 454.1 | 473.7 | 452 | 465.75 | 465.75 | +15.95 (+3.55%) | 1,056,804 |
| 15 Mar 2017 | INR | 449.5 | 456.8 | 448.9 | 449.8 | 449.8 | +1.5 (+0.33%) | 331,304 |
| 14 Mar 2017 | INR | 456.4 | 456.75 | 445.6 | 448.3 | 448.3 | +6.9 (+1.56%) | 368,561 |
| 10 Mar 2017 | INR | 448 | 454.5 | 438.05 | 441.4 | 441.4 | -6.4 (-1.43%) | 330,058 |
| 9 Mar 2017 | INR | 450.5 | 458 | 446.1 | 447.8 | 447.8 | -6.75 (-1.48%) | 415,107 |
| 8 Mar 2017 | INR | 466.8 | 469.7 | 451.85 | 454.55 | 454.55 | -12.75 (-2.73%) | 475,184 |
| 7 Mar 2017 | INR | 475 | 480.8 | 463.15 | 467.3 | 467.3 | -8.05 (-1.69%) | 919,458 |
| 6 Mar 2017 | INR | 448.95 | 484.15 | 448 | 475.35 | 475.35 | +27.5 (+6.14%) | 2,733,126 |
| 3 Mar 2017 | INR | 436.8 | 459 | 436.7 | 447.85 | 447.85 | +9.85 (+2.25%) | 823,704 |
| 2 Mar 2017 | INR | 449.9 | 459 | 435.6 | 438 | 438 | -10.25 (-2.29%) | 567,069 |
| 1 Mar 2017 | INR | 454.85 | 457.5 | 447.05 | 448.25 | 448.25 | -4.05 (-0.90%) | 336,633 |
| 28 Feb 2017 | INR | 448 | 462 | 440.45 | 452.3 | 452.3 | +6.7 (+1.50%) | 1,035,646 |
| 27 Feb 2017 | INR | 436 | 459.5 | 435.1 | 445.6 | 445.6 | +11.4 (+2.63%) | 1,468,455 |
| 23 Feb 2017 | INR | 449.5 | 452.5 | 432.1 | 434.2 | 434.2 | -18.65 (-4.12%) | 978,938 |
| 22 Feb 2017 | INR | 405.65 | 466 | 405.65 | 452.85 | 452.85 | +47.55 (+11.73%) | 6,342,118 |
| 21 Feb 2017 | INR | 404.2 | 411 | 401.9 | 405.3 | 405.3 | +1.9 (+0.47%) | 186,598 |
| 20 Feb 2017 | INR | 401 | 405.85 | 400.4 | 403.4 | 403.4 | +1.2 (+0.30%) | 145,483 |
