| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 314 | 336 | 314 | 330.9 | 330.9 | +20.35 (+6.55%) | 38,082 |
| 31 Mar 2017 | INR | 316 | 317 | 309.6 | 310.55 | 310.55 | -6.4 (-2.02%) | 7,191 |
| 30 Mar 2017 | INR | 316 | 320 | 313.7 | 316.95 | 316.95 | +3.45 (+1.10%) | 7,552 |
| 29 Mar 2017 | INR | 315.55 | 319.8 | 311.1 | 313.5 | 313.5 | +1.95 (+0.63%) | 11,920 |
| 28 Mar 2017 | INR | 310 | 317.5 | 309.4 | 311.55 | 311.55 | +3.05 (+0.99%) | 10,658 |
| 27 Mar 2017 | INR | 312 | 314.95 | 307 | 308.5 | 308.5 | -4.35 (-1.39%) | 9,761 |
| 24 Mar 2017 | INR | 317 | 319.5 | 310.2 | 312.85 | 312.85 | -3.5 (-1.11%) | 8,426 |
| 23 Mar 2017 | INR | 322.85 | 323.45 | 310.95 | 316.35 | 316.35 | -1.85 (-0.58%) | 4,819 |
| 22 Mar 2017 | INR | 322.1 | 325.5 | 316.75 | 318.2 | 318.2 | -4.45 (-1.38%) | 6,927 |
| 21 Mar 2017 | INR | 330.95 | 331 | 320 | 322.65 | 322.65 | -5.4 (-1.65%) | 9,588 |
| 20 Mar 2017 | INR | 332.95 | 332.95 | 325.45 | 328.05 | 328.05 | +0.75 (+0.23%) | 7,320 |
| 17 Mar 2017 | INR | 329.65 | 333.3 | 323.6 | 327.3 | 327.3 | +1.2 (+0.37%) | 12,624 |
| 16 Mar 2017 | INR | 329.15 | 332 | 325.1 | 326.1 | 326.1 | +0.25 (+0.08%) | 5,940 |
| 15 Mar 2017 | INR | 326.6 | 331.8 | 324 | 325.85 | 325.85 | -0.1 (-0.03%) | 8,590 |
| 14 Mar 2017 | INR | 335 | 335.55 | 325 | 325.95 | 325.95 | +0.65 (+0.20%) | 7,538 |
| 10 Mar 2017 | INR | 333.35 | 333.35 | 324 | 325.3 | 325.3 | -3.25 (-0.99%) | 4,403 |
| 9 Mar 2017 | INR | 331.45 | 334 | 325.1 | 328.55 | 328.55 | -0.45 (-0.14%) | 7,079 |
| 8 Mar 2017 | INR | 331.1 | 335 | 326.45 | 329 | 329 | -2.9 (-0.87%) | 17,948 |
| 7 Mar 2017 | INR | 340 | 340 | 329 | 331.9 | 331.9 | -7.4 (-2.18%) | 8,449 |
| 6 Mar 2017 | INR | 342 | 346 | 336.05 | 339.3 | 339.3 | +0.15 (+0.04%) | 13,894 |
| 3 Mar 2017 | INR | 338.4 | 346.75 | 335.05 | 339.15 | 339.15 | -0.2 (-0.06%) | 13,881 |
| 2 Mar 2017 | INR | 346 | 352.2 | 336.35 | 339.35 | 339.35 | -6.15 (-1.78%) | 11,163 |
| 1 Mar 2017 | INR | 352 | 356.95 | 343.95 | 345.5 | 345.5 | -1.5 (-0.43%) | 20,743 |
| 28 Feb 2017 | INR | 333.55 | 358.8 | 330.85 | 347 | 347 | +16.75 (+5.07%) | 101,260 |
| 27 Feb 2017 | INR | 337 | 340 | 329 | 330.25 | 330.25 | -9.55 (-2.81%) | 7,460 |
| 23 Feb 2017 | INR | 342.05 | 346.55 | 338.2 | 339.8 | 339.8 | -2.25 (-0.66%) | 13,785 |
| 22 Feb 2017 | INR | 346.25 | 351.9 | 339.5 | 342.05 | 342.05 | +3.6 (+1.06%) | 29,736 |
| 21 Feb 2017 | INR | 341 | 347.3 | 335 | 338.45 | 338.45 | +3.95 (+1.18%) | 32,016 |
| 20 Feb 2017 | INR | 320.65 | 337.25 | 319.8 | 334.5 | 334.5 | +15.25 (+4.78%) | 55,962 |
| 17 Feb 2017 | INR | 319.4 | 327.5 | 311 | 319.25 | 319.25 | +2.05 (+0.65%) | 17,095 |
