| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 478 | 495.55 | 471 | 491.75 | 491.75 | +32.4 (+7.05%) | 4,809,506 |
| 3 Apr 2017 | INR | 459.5 | 461.25 | 455.8 | 459.35 | 459.35 | -3.4 (-0.73%) | 563,933 |
| 31 Mar 2017 | INR | 457.3 | 466.8 | 452.55 | 462.75 | 462.75 | +5.45 (+1.19%) | 942,301 |
| 30 Mar 2017 | INR | 455 | 462 | 453.6 | 457.3 | 457.3 | +2.3 (+0.51%) | 1,328,990 |
| 29 Mar 2017 | INR | 455 | 456.55 | 451.1 | 455 | 455 | +1.35 (+0.30%) | 502,071 |
| 28 Mar 2017 | INR | 450 | 456 | 447.85 | 453.65 | 453.65 | +5.7 (+1.27%) | 1,419,986 |
| 27 Mar 2017 | INR | 446 | 451 | 440.75 | 447.95 | 447.95 | 0.0 (0.0%) | 505,757 |
| 24 Mar 2017 | INR | 453.1 | 457.75 | 446.95 | 447.95 | 447.95 | -4.05 (-0.90%) | 854,519 |
| 23 Mar 2017 | INR | 449.6 | 454 | 446.15 | 452 | 452 | +6.25 (+1.40%) | 1,420,121 |
| 22 Mar 2017 | INR | 460 | 460 | 441.9 | 445.75 | 445.75 | -17.95 (-3.87%) | 2,027,879 |
| 21 Mar 2017 | INR | 466.9 | 466.9 | 459.6 | 463.7 | 463.7 | -1.85 (-0.40%) | 907,074 |
| 20 Mar 2017 | INR | 465.95 | 470 | 461.8 | 465.55 | 465.55 | +2.05 (+0.44%) | 464,420 |
| 17 Mar 2017 | INR | 465.95 | 467.8 | 459 | 463.5 | 463.5 | -2.3 (-0.49%) | 1,047,995 |
| 16 Mar 2017 | INR | 463 | 470.6 | 462.6 | 465.8 | 465.8 | +3.75 (+0.81%) | 885,731 |
| 15 Mar 2017 | INR | 465 | 467 | 460.5 | 462.05 | 462.05 | -0.15 (-0.03%) | 1,372,111 |
| 14 Mar 2017 | INR | 450.05 | 463.7 | 447.4 | 462.2 | 462.2 | +16.9 (+3.80%) | 1,865,638 |
| 10 Mar 2017 | INR | 441.25 | 447.25 | 440.25 | 445.3 | 445.3 | +3.05 (+0.69%) | 798,924 |
| 9 Mar 2017 | INR | 442 | 447.5 | 438.05 | 442.25 | 442.25 | +1.3 (+0.29%) | 998,661 |
| 8 Mar 2017 | INR | 439 | 443.7 | 435.25 | 440.95 | 440.95 | +1.4 (+0.32%) | 727,813 |
| 7 Mar 2017 | INR | 440 | 444.85 | 434.6 | 439.55 | 439.55 | +1.5 (+0.34%) | 1,118,365 |
| 6 Mar 2017 | INR | 440.7 | 444 | 436.2 | 438.05 | 438.05 | -1.8 (-0.41%) | 767,048 |
| 3 Mar 2017 | INR | 430.45 | 441 | 428.8 | 439.85 | 439.85 | +9.4 (+2.18%) | 853,988 |
| 2 Mar 2017 | INR | 441 | 446 | 428 | 430.45 | 430.45 | -7.7 (-1.76%) | 1,145,833 |
| 1 Mar 2017 | INR | 438.1 | 442.6 | 435.65 | 438.15 | 438.15 | +0.95 (+0.22%) | 602,504 |
| 28 Feb 2017 | INR | 434.95 | 439.9 | 432.65 | 437.2 | 437.2 | +1.85 (+0.42%) | 995,271 |
| 27 Feb 2017 | INR | 433 | 438.55 | 425.75 | 435.35 | 435.35 | +2.4 (+0.55%) | 891,399 |
| 23 Feb 2017 | INR | 440.4 | 441.6 | 431 | 432.95 | 432.95 | -7.05 (-1.60%) | 3,737,985 |
| 22 Feb 2017 | INR | 457.2 | 458 | 438.5 | 440 | 440 | -17.3 (-3.78%) | 2,543,124 |
| 21 Feb 2017 | INR | 433.95 | 458.5 | 430.1 | 457.3 | 457.3 | +22.85 (+5.26%) | 2,381,361 |
| 20 Feb 2017 | INR | 431.9 | 438.4 | 426.45 | 434.45 | 434.45 | +2.95 (+0.68%) | 1,216,989 |
