| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 426.45 | 426.5 | 418 | 418.9 | 418.9 | -4.45 (-1.05%) | 1,023,660 |
| 31 Mar 2017 | INR | 432.35 | 444.7 | 422 | 423.35 | 423.35 | -6.8 (-1.58%) | 2,126,837 |
| 30 Mar 2017 | INR | 423 | 434 | 422.65 | 430.15 | 430.15 | +9.6 (+2.28%) | 1,025,077 |
| 29 Mar 2017 | INR | 420.9 | 428.8 | 417.25 | 420.55 | 420.55 | +0.5 (+0.12%) | 667,320 |
| 28 Mar 2017 | INR | 420 | 429 | 417.35 | 420.05 | 420.05 | +2.95 (+0.71%) | 809,896 |
| 27 Mar 2017 | INR | 424 | 426.1 | 415 | 417.1 | 417.1 | -5.3 (-1.25%) | 443,760 |
| 24 Mar 2017 | INR | 426.1 | 431.95 | 421 | 422.4 | 422.4 | -1.85 (-0.44%) | 567,169 |
| 23 Mar 2017 | INR | 430 | 432 | 423 | 424.25 | 424.25 | +1.75 (+0.41%) | 704,734 |
| 22 Mar 2017 | INR | 432.9 | 432.9 | 421.5 | 422.5 | 422.5 | -12.55 (-2.88%) | 432,389 |
| 21 Mar 2017 | INR | 442.75 | 443.6 | 434.1 | 435.05 | 435.05 | -5.45 (-1.24%) | 311,905 |
| 20 Mar 2017 | INR | 443 | 445.2 | 438.5 | 440.5 | 440.5 | -0.25 (-0.06%) | 322,100 |
| 17 Mar 2017 | INR | 446.25 | 457.3 | 438.8 | 440.75 | 440.75 | -3.25 (-0.73%) | 882,829 |
| 16 Mar 2017 | INR | 445.1 | 447 | 442 | 444 | 444 | +1.9 (+0.43%) | 297,475 |
| 15 Mar 2017 | INR | 440.1 | 449.1 | 437.6 | 442.1 | 442.1 | +4.9 (+1.12%) | 659,915 |
| 14 Mar 2017 | INR | 443.15 | 447.45 | 435.8 | 437.2 | 437.2 | +2.45 (+0.56%) | 610,339 |
| 10 Mar 2017 | INR | 442.5 | 446.45 | 431.5 | 434.75 | 434.75 | -5.85 (-1.33%) | 423,851 |
| 9 Mar 2017 | INR | 446.1 | 450 | 438.4 | 440.6 | 440.6 | -4.75 (-1.07%) | 428,105 |
| 8 Mar 2017 | INR | 450 | 456.05 | 442.1 | 445.35 | 445.35 | -3.3 (-0.74%) | 901,400 |
| 7 Mar 2017 | INR | 445 | 453 | 440.55 | 448.65 | 448.65 | -7.7 (-1.69%) | 711,900 |
| 6 Mar 2017 | INR | 459 | 464.3 | 451.05 | 456.35 | 456.35 | -2.65 (-0.58%) | 922,095 |
| 3 Mar 2017 | INR | 442.75 | 461.8 | 440.05 | 459 | 459 | +16.25 (+3.67%) | 1,969,744 |
| 2 Mar 2017 | INR | 435 | 453.4 | 432.85 | 442.75 | 442.75 | +9.5 (+2.19%) | 2,019,884 |
| 1 Mar 2017 | INR | 436.05 | 438.8 | 432 | 433.25 | 433.25 | -1.25 (-0.29%) | 263,198 |
| 28 Feb 2017 | INR | 439.4 | 440.75 | 432.55 | 434.5 | 434.5 | -3.65 (-0.83%) | 297,325 |
| 27 Feb 2017 | INR | 431 | 441 | 430 | 438.15 | 438.15 | +3.9 (+0.90%) | 572,805 |
| 23 Feb 2017 | INR | 430 | 441.9 | 426.6 | 434.25 | 434.25 | +3.85 (+0.89%) | 573,465 |
| 22 Feb 2017 | INR | 439 | 439.95 | 427.25 | 430.4 | 430.4 | -8.2 (-1.87%) | 380,384 |
| 21 Feb 2017 | INR | 443.5 | 444.7 | 436.1 | 438.6 | 438.6 | -3.35 (-0.76%) | 407,906 |
| 20 Feb 2017 | INR | 442.5 | 446.55 | 435 | 441.95 | 441.95 | -0.2 (-0.05%) | 586,135 |
| 17 Feb 2017 | INR | 435.9 | 448 | 429.75 | 442.15 | 442.15 | +10.2 (+2.36%) | 1,540,633 |
