| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 361 | 366.6 | 360 | 361.45 | 361.45 | -0.5 (-0.14%) | 40,491 |
| 31 Mar 2017 | INR | 358 | 363.9 | 357.15 | 361.95 | 361.95 | +5.5 (+1.54%) | 42,384 |
| 30 Mar 2017 | INR | 353.8 | 359.55 | 353.8 | 356.45 | 356.45 | +2.8 (+0.79%) | 17,351 |
| 29 Mar 2017 | INR | 362 | 365.9 | 351 | 353.65 | 353.65 | -7.1 (-1.97%) | 35,823 |
| 28 Mar 2017 | INR | 362.1 | 366.8 | 360 | 360.75 | 360.75 | -1 (-0.28%) | 17,389 |
| 27 Mar 2017 | INR | 368.1 | 369.45 | 360.05 | 361.75 | 361.75 | -5.9 (-1.60%) | 37,220 |
| 24 Mar 2017 | INR | 369 | 375 | 366.1 | 367.65 | 367.65 | -1.35 (-0.37%) | 35,005 |
| 23 Mar 2017 | INR | 372 | 372.9 | 368 | 369 | 369 | +0.2 (+0.05%) | 18,918 |
| 22 Mar 2017 | INR | 370.6 | 374.1 | 367.2 | 368.8 | 368.8 | -5 (-1.34%) | 20,327 |
| 21 Mar 2017 | INR | 374.15 | 382.85 | 373 | 373.8 | 373.8 | +0.85 (+0.23%) | 64,826 |
| 20 Mar 2017 | INR | 377.1 | 377.25 | 372 | 372.95 | 372.95 | -4.3 (-1.14%) | 33,787 |
| 17 Mar 2017 | INR | 378.05 | 382.5 | 374 | 377.25 | 377.25 | -0.3 (-0.08%) | 65,976 |
| 16 Mar 2017 | INR | 371 | 383.4 | 370.5 | 377.55 | 377.55 | +9.3 (+2.53%) | 113,994 |
| 15 Mar 2017 | INR | 370.7 | 373.5 | 366 | 368.25 | 368.25 | -2.6 (-0.70%) | 36,127 |
| 14 Mar 2017 | INR | 369.5 | 374.75 | 368.1 | 370.85 | 370.85 | +6.95 (+1.91%) | 60,919 |
| 10 Mar 2017 | INR | 368 | 372.75 | 362.35 | 363.9 | 363.9 | -3.2 (-0.87%) | 38,180 |
| 9 Mar 2017 | INR | 372.5 | 375.6 | 365 | 367.1 | 367.1 | -6.9 (-1.84%) | 61,818 |
| 8 Mar 2017 | INR | 378 | 384.9 | 370.1 | 374 | 374 | +0.15 (+0.04%) | 230,744 |
| 7 Mar 2017 | INR | 372 | 375.8 | 363.05 | 373.85 | 373.85 | +3.9 (+1.05%) | 72,247 |
| 6 Mar 2017 | INR | 368 | 373 | 367.45 | 369.95 | 369.95 | +4.95 (+1.36%) | 55,933 |
| 3 Mar 2017 | INR | 360.9 | 378.9 | 360 | 365 | 365 | +3.55 (+0.98%) | 181,767 |
| 2 Mar 2017 | INR | 358.9 | 369 | 355.1 | 361.45 | 361.45 | +5.05 (+1.42%) | 162,547 |
| 1 Mar 2017 | INR | 341.5 | 358.9 | 340 | 356.4 | 356.4 | +15.7 (+4.61%) | 95,907 |
| 28 Feb 2017 | INR | 340.5 | 343.9 | 340 | 340.7 | 340.7 | +0.75 (+0.22%) | 41,727 |
| 27 Feb 2017 | INR | 343 | 343 | 338.4 | 339.95 | 339.95 | -0.9 (-0.26%) | 12,885 |
| 23 Feb 2017 | INR | 350 | 350 | 340 | 340.85 | 340.85 | -8.55 (-2.45%) | 31,156 |
| 22 Feb 2017 | INR | 352.55 | 353.5 | 347 | 349.4 | 349.4 | -1.9 (-0.54%) | 28,384 |
| 21 Feb 2017 | INR | 354 | 358.8 | 350.1 | 351.3 | 351.3 | -0.25 (-0.07%) | 46,164 |
| 20 Feb 2017 | INR | 351.8 | 356.9 | 348.7 | 351.55 | 351.55 | +0.7 (+0.20%) | 54,211 |
| 17 Feb 2017 | INR | 353.7 | 355.6 | 350 | 350.85 | 350.85 | -0.7 (-0.20%) | 65,278 |
