| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 501.05 | 524 | 501 | 511.95 | 511.95 | +11.7 (+2.34%) | 78,832 |
| 3 Apr 2017 | INR | 494.4 | 509.9 | 490.55 | 500.25 | 500.25 | +12.6 (+2.58%) | 43,040 |
| 31 Mar 2017 | INR | 476.9 | 494 | 470.05 | 487.65 | 487.65 | +11.85 (+2.49%) | 29,054 |
| 30 Mar 2017 | INR | 463.2 | 481.95 | 456.95 | 475.8 | 475.8 | +8.1 (+1.73%) | 31,686 |
| 29 Mar 2017 | INR | 460.05 | 472 | 458.05 | 467.7 | 467.7 | +5.25 (+1.14%) | 25,782 |
| 28 Mar 2017 | INR | 467.95 | 468 | 456 | 462.45 | 462.45 | +5.9 (+1.29%) | 54,711 |
| 27 Mar 2017 | INR | 461.55 | 464.45 | 455.05 | 456.55 | 456.55 | -1.35 (-0.29%) | 38,860 |
| 24 Mar 2017 | INR | 459.65 | 464 | 456 | 457.9 | 457.9 | -1.9 (-0.41%) | 13,059 |
| 23 Mar 2017 | INR | 466 | 466 | 458 | 459.8 | 459.8 | -3.15 (-0.68%) | 7,220 |
| 22 Mar 2017 | INR | 456.05 | 466.75 | 456 | 462.95 | 462.95 | +1.35 (+0.29%) | 22,105 |
| 21 Mar 2017 | INR | 464.7 | 468 | 460 | 461.6 | 461.6 | -0.15 (-0.03%) | 28,304 |
| 20 Mar 2017 | INR | 463.85 | 471.95 | 460.05 | 461.75 | 461.75 | +0.4 (+0.09%) | 24,911 |
| 17 Mar 2017 | INR | 468 | 468 | 457 | 461.35 | 461.35 | -4.55 (-0.98%) | 25,263 |
| 16 Mar 2017 | INR | 465.45 | 468 | 465 | 465.9 | 465.9 | +4.6 (+1.00%) | 9,251 |
| 15 Mar 2017 | INR | 472.65 | 473.95 | 459.05 | 461.3 | 461.3 | -7.2 (-1.54%) | 23,241 |
| 14 Mar 2017 | INR | 484 | 484 | 467.05 | 468.5 | 468.5 | -0.75 (-0.16%) | 44,919 |
| 10 Mar 2017 | INR | 473.55 | 476.25 | 464.85 | 469.25 | 469.25 | -1.15 (-0.24%) | 23,179 |
| 9 Mar 2017 | INR | 470.9 | 475.4 | 468 | 470.4 | 470.4 | +1.55 (+0.33%) | 25,130 |
| 8 Mar 2017 | INR | 477 | 483 | 466.05 | 468.85 | 468.85 | -8.05 (-1.69%) | 29,497 |
| 7 Mar 2017 | INR | 475 | 478.9 | 466.05 | 476.9 | 476.9 | +7.3 (+1.55%) | 38,708 |
| 6 Mar 2017 | INR | 467.55 | 479 | 463.3 | 469.6 | 469.6 | +2.05 (+0.44%) | 16,620 |
| 3 Mar 2017 | INR | 470 | 470 | 450.5 | 467.55 | 467.55 | -1.2 (-0.26%) | 13,658 |
| 2 Mar 2017 | INR | 470.7 | 471 | 453 | 468.75 | 468.75 | +11.2 (+2.45%) | 29,220 |
| 1 Mar 2017 | INR | 452.95 | 469.7 | 450.15 | 457.55 | 457.55 | +5.7 (+1.26%) | 27,594 |
| 28 Feb 2017 | INR | 452.35 | 459.6 | 436 | 451.85 | 451.85 | -2.35 (-0.52%) | 16,180 |
| 27 Feb 2017 | INR | 468.6 | 470 | 450 | 454.2 | 454.2 | -15.3 (-3.26%) | 37,109 |
| 23 Feb 2017 | INR | 467.4 | 470 | 462.05 | 469.5 | 469.5 | +5.9 (+1.27%) | 10,182 |
| 22 Feb 2017 | INR | 478.15 | 478.15 | 462 | 463.6 | 463.6 | -3.55 (-0.76%) | 50,857 |
| 21 Feb 2017 | INR | 469.55 | 474.65 | 465.15 | 467.15 | 467.15 | -0.1 (-0.02%) | 5,725 |
| 20 Feb 2017 | INR | 468.85 | 483 | 465.05 | 467.25 | 467.25 | -1.7 (-0.36%) | 18,560 |
