| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 394 | 408.9 | 394 | 407.3 | 407.3 | +13.5 (+3.43%) | 229,061 |
| 31 Mar 2017 | INR | 391 | 396 | 389.35 | 393.8 | 393.8 | +2.65 (+0.68%) | 219,882 |
| 30 Mar 2017 | INR | 394.9 | 397.3 | 390 | 391.15 | 391.15 | -3.15 (-0.80%) | 66,390 |
| 29 Mar 2017 | INR | 391 | 397 | 391 | 394.3 | 394.3 | +3.1 (+0.79%) | 156,616 |
| 28 Mar 2017 | INR | 390.7 | 393.35 | 389.5 | 391.2 | 391.2 | +0.9 (+0.23%) | 61,069 |
| 27 Mar 2017 | INR | 392 | 394.75 | 385.4 | 390.3 | 390.3 | -0.8 (-0.20%) | 272,729 |
| 24 Mar 2017 | INR | 390.9 | 395 | 389.75 | 391.1 | 391.1 | +2.3 (+0.59%) | 122,815 |
| 23 Mar 2017 | INR | 385.5 | 392 | 381.5 | 388.8 | 388.8 | +1.65 (+0.43%) | 140,822 |
| 22 Mar 2017 | INR | 394.1 | 398.5 | 385.05 | 387.15 | 387.15 | -13.15 (-3.29%) | 189,478 |
| 21 Mar 2017 | INR | 408.5 | 412.9 | 399.35 | 400.3 | 400.3 | -6.3 (-1.55%) | 218,896 |
| 20 Mar 2017 | INR | 404 | 408.5 | 403.55 | 406.6 | 406.6 | +1.95 (+0.48%) | 92,342 |
| 17 Mar 2017 | INR | 409 | 414.4 | 401.25 | 404.65 | 404.65 | -3.2 (-0.78%) | 218,869 |
| 16 Mar 2017 | INR | 406 | 409.3 | 405 | 407.85 | 407.85 | +5.8 (+1.44%) | 225,740 |
| 15 Mar 2017 | INR | 394.35 | 405.9 | 393.35 | 402.05 | 402.05 | +7.65 (+1.94%) | 182,611 |
| 14 Mar 2017 | INR | 399 | 399 | 391.3 | 394.4 | 394.4 | +3.15 (+0.81%) | 89,621 |
| 10 Mar 2017 | INR | 394.2 | 397.05 | 389.9 | 391.25 | 391.25 | -1 (-0.25%) | 148,407 |
| 9 Mar 2017 | INR | 389.25 | 395.7 | 388.95 | 392.25 | 392.25 | +1.55 (+0.40%) | 149,315 |
| 8 Mar 2017 | INR | 396 | 397.6 | 387.35 | 390.7 | 390.7 | -4.6 (-1.16%) | 152,109 |
| 7 Mar 2017 | INR | 397.9 | 400.4 | 393.25 | 395.3 | 395.3 | -1.4 (-0.35%) | 209,644 |
| 6 Mar 2017 | INR | 390 | 398 | 388.5 | 396.7 | 396.7 | +9.3 (+2.40%) | 299,124 |
| 3 Mar 2017 | INR | 380.4 | 388.5 | 376.8 | 387.4 | 387.4 | +6.7 (+1.76%) | 115,783 |
| 2 Mar 2017 | INR | 381.8 | 392.8 | 379.5 | 380.7 | 380.7 | +0.85 (+0.22%) | 299,356 |
| 1 Mar 2017 | INR | 381 | 383.3 | 377.15 | 379.85 | 379.85 | -0.1 (-0.03%) | 98,426 |
| 28 Feb 2017 | INR | 376.95 | 382 | 376.35 | 379.95 | 379.95 | +4.4 (+1.17%) | 121,093 |
| 27 Feb 2017 | INR | 373.4 | 379.95 | 371.85 | 375.55 | 375.55 | +3.7 (+1.00%) | 124,695 |
| 23 Feb 2017 | INR | 376.5 | 378.9 | 370 | 371.85 | 371.85 | -4.65 (-1.24%) | 153,738 |
| 22 Feb 2017 | INR | 383.65 | 385.65 | 372.8 | 376.5 | 376.5 | -6.5 (-1.70%) | 205,703 |
| 21 Feb 2017 | INR | 381.05 | 386 | 378.25 | 383 | 383 | +3 (+0.79%) | 209,078 |
| 20 Feb 2017 | INR | 376.85 | 381.75 | 372.7 | 380 | 380 | +3.5 (+0.93%) | 143,876 |
| 17 Feb 2017 | INR | 377.55 | 379.45 | 372.45 | 376.5 | 376.5 | -0.1 (-0.03%) | 228,010 |
