| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2017 | INR | 655.2 | 674 | 642 | 649.1 | 649.1 | -5.35 (-0.82%) | 1,798 |
| 7 Apr 2017 | INR | 660.3 | 684 | 643.05 | 654.45 | 654.45 | -5.85 (-0.89%) | 4,876 |
| 6 Apr 2017 | INR | 616.5 | 683.9 | 605.5 | 660.3 | 660.3 | +43.65 (+7.08%) | 14,143 |
| 5 Apr 2017 | INR | 584 | 642 | 582 | 616.65 | 616.65 | +34.4 (+5.91%) | 9,214 |
| 3 Apr 2017 | INR | 542.05 | 595 | 542 | 582.25 | 582.25 | +45.2 (+8.42%) | 5,853 |
| 31 Mar 2017 | INR | 537.45 | 550 | 534 | 537.05 | 537.05 | -3.25 (-0.60%) | 620 |
| 30 Mar 2017 | INR | 531.05 | 549.15 | 530.05 | 540.3 | 540.3 | +0.2 (+0.04%) | 5,183 |
| 29 Mar 2017 | INR | 555.05 | 568.85 | 540 | 540.1 | 540.1 | -13.7 (-2.47%) | 797 |
| 28 Mar 2017 | INR | 568 | 578 | 550.1 | 553.8 | 553.8 | -6.4 (-1.14%) | 4,191 |
| 27 Mar 2017 | INR | 536.7 | 564.4 | 531 | 560.2 | 560.2 | +18.45 (+3.41%) | 9,718 |
| 24 Mar 2017 | INR | 524.95 | 545 | 519 | 541.75 | 541.75 | +21.4 (+4.11%) | 5,784 |
| 23 Mar 2017 | INR | 501.4 | 524.95 | 499.2 | 520.35 | 520.35 | +20.05 (+4.01%) | 2,455 |
| 22 Mar 2017 | INR | 509.9 | 510.75 | 480 | 500.3 | 500.3 | -15 (-2.91%) | 1,691 |
| 21 Mar 2017 | INR | 520.15 | 525 | 506.05 | 515.3 | 515.3 | -8 (-1.53%) | 3,674 |
| 20 Mar 2017 | INR | 508.5 | 535 | 508.5 | 523.3 | 523.3 | +16.15 (+3.18%) | 10,508 |
| 17 Mar 2017 | INR | 476.1 | 522.9 | 476.1 | 507.15 | 507.15 | +34.3 (+7.25%) | 18,978 |
| 16 Mar 2017 | INR | 459.95 | 475 | 459.95 | 472.85 | 472.85 | +12.05 (+2.62%) | 2,183 |
| 15 Mar 2017 | INR | 439.95 | 468 | 439.95 | 460.8 | 460.8 | +18.7 (+4.23%) | 5,869 |
| 14 Mar 2017 | INR | 430.7 | 444 | 430.5 | 442.1 | 442.1 | +12.15 (+2.83%) | 3,324 |
| 10 Mar 2017 | INR | 431.45 | 444 | 427.1 | 429.95 | 429.95 | +1.35 (+0.31%) | 1,501 |
| 9 Mar 2017 | INR | 430.7 | 431.05 | 426.25 | 428.6 | 428.6 | -11.85 (-2.69%) | 259 |
| 8 Mar 2017 | INR | 437.8 | 449.5 | 433 | 440.45 | 440.45 | +7.45 (+1.72%) | 2,296 |
| 7 Mar 2017 | INR | 426.5 | 443.25 | 426.1 | 433 | 433 | -4.75 (-1.09%) | 477 |
| 6 Mar 2017 | INR | 421.65 | 442.05 | 421.65 | 437.75 | 437.75 | +2.85 (+0.66%) | 2,967 |
| 3 Mar 2017 | INR | 449.75 | 449.75 | 428.05 | 434.9 | 434.9 | -10.85 (-2.43%) | 491 |
| 2 Mar 2017 | INR | 441.25 | 457.9 | 441.25 | 445.75 | 445.75 | +10.25 (+2.35%) | 5,630 |
| 1 Mar 2017 | INR | 417.35 | 441.7 | 417.35 | 435.5 | 435.5 | +18.15 (+4.35%) | 1,853 |
| 28 Feb 2017 | INR | 418.55 | 422 | 415.05 | 417.35 | 417.35 | -3.2 (-0.76%) | 990 |
| 27 Feb 2017 | INR | 425 | 428.65 | 418 | 420.55 | 420.55 | -0.7 (-0.17%) | 1,245 |
| 23 Feb 2017 | INR | 423.05 | 427 | 418.5 | 421.25 | 421.25 | +1.3 (+0.31%) | 701 |
