| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 426 | 438 | 422.65 | 425.55 | 425.55 | +0.75 (+0.18%) | 54,616 |
| 3 Apr 2017 | INR | 430 | 434.3 | 422.15 | 424.8 | 424.8 | -3.7 (-0.86%) | 38,915 |
| 31 Mar 2017 | INR | 432.05 | 438.9 | 423 | 428.5 | 428.5 | -3.9 (-0.90%) | 30,710 |
| 30 Mar 2017 | INR | 429 | 434.4 | 428 | 432.4 | 432.4 | +3.45 (+0.80%) | 15,074 |
| 29 Mar 2017 | INR | 436 | 450 | 427.9 | 428.95 | 428.95 | -7.5 (-1.72%) | 41,377 |
| 28 Mar 2017 | INR | 438 | 444.8 | 432 | 436.45 | 436.45 | +1.4 (+0.32%) | 24,733 |
| 27 Mar 2017 | INR | 448 | 460 | 430 | 435.05 | 435.05 | -11.35 (-2.54%) | 76,769 |
| 24 Mar 2017 | INR | 449.95 | 452 | 444.7 | 446.4 | 446.4 | -1.6 (-0.36%) | 41,736 |
| 23 Mar 2017 | INR | 445.65 | 451.35 | 437.55 | 448 | 448 | +4.9 (+1.11%) | 17,863 |
| 22 Mar 2017 | INR | 443.5 | 450 | 442.25 | 443.1 | 443.1 | -5.15 (-1.15%) | 23,937 |
| 21 Mar 2017 | INR | 461.25 | 462.5 | 445 | 448.25 | 448.25 | -11.6 (-2.52%) | 28,968 |
| 20 Mar 2017 | INR | 473 | 478.25 | 454 | 459.85 | 459.85 | -8.65 (-1.85%) | 32,471 |
| 17 Mar 2017 | INR | 465.45 | 474.95 | 450.1 | 468.5 | 468.5 | +8.05 (+1.75%) | 73,211 |
| 16 Mar 2017 | INR | 450.5 | 468 | 445.05 | 460.45 | 460.45 | +16.05 (+3.61%) | 184,116 |
| 15 Mar 2017 | INR | 437.95 | 447 | 434.85 | 444.4 | 444.4 | +6.65 (+1.52%) | 88,007 |
| 14 Mar 2017 | INR | 428.45 | 440.8 | 420.65 | 437.75 | 437.75 | +17.1 (+4.07%) | 49,969 |
| 10 Mar 2017 | INR | 423.7 | 427 | 419.5 | 420.65 | 420.65 | +0.6 (+0.14%) | 29,899 |
| 9 Mar 2017 | INR | 424.95 | 427.55 | 417.5 | 420.05 | 420.05 | -3.4 (-0.80%) | 28,822 |
| 8 Mar 2017 | INR | 421.05 | 433 | 418 | 423.45 | 423.45 | +2.6 (+0.62%) | 68,830 |
| 7 Mar 2017 | INR | 419.9 | 429 | 413.25 | 420.85 | 420.85 | +1.5 (+0.36%) | 88,858 |
| 6 Mar 2017 | INR | 431 | 432 | 416.3 | 419.35 | 419.35 | -5.3 (-1.25%) | 40,801 |
| 3 Mar 2017 | INR | 419.3 | 427.95 | 414.65 | 424.65 | 424.65 | +5.35 (+1.28%) | 18,577 |
| 2 Mar 2017 | INR | 434.65 | 436.5 | 415.25 | 419.3 | 419.3 | -12.4 (-2.87%) | 40,685 |
| 1 Mar 2017 | INR | 433 | 435 | 424.6 | 431.7 | 431.7 | +4.4 (+1.03%) | 18,983 |
| 28 Feb 2017 | INR | 424.85 | 440 | 422.9 | 427.3 | 427.3 | +3.05 (+0.72%) | 15,727 |
| 27 Feb 2017 | INR | 430.75 | 436 | 405.85 | 424.25 | 424.25 | -6.45 (-1.50%) | 40,528 |
| 23 Feb 2017 | INR | 443.95 | 443.95 | 428.05 | 430.7 | 430.7 | -12.85 (-2.90%) | 35,459 |
| 22 Feb 2017 | INR | 444 | 451.15 | 440 | 443.55 | 443.55 | -0.55 (-0.12%) | 62,219 |
| 21 Feb 2017 | INR | 441 | 447 | 436 | 444.1 | 444.1 | +5.75 (+1.31%) | 61,109 |
| 20 Feb 2017 | INR | 425.55 | 447 | 424.55 | 438.35 | 438.35 | +12.85 (+3.02%) | 119,625 |
