| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 351.95 | 362.5 | 347.6 | 355.85 | 177.925 | +3.85 (+1.09%) | 11,219 |
| 31 Mar 2017 | INR | 350 | 354.45 | 350 | 352 | 176 | +2.05 (+0.59%) | 24,586 |
| 30 Mar 2017 | INR | 350 | 352.85 | 348.3 | 349.95 | 174.975 | +2.9 (+0.84%) | 1,633 |
| 29 Mar 2017 | INR | 348.2 | 352 | 346 | 347.05 | 173.525 | -1.45 (-0.42%) | 2,766 |
| 28 Mar 2017 | INR | 351.4 | 354.5 | 346 | 348.5 | 174.25 | -1.5 (-0.43%) | 3,953 |
| 27 Mar 2017 | INR | 347.85 | 352 | 347 | 350 | 175 | -0.3 (-0.09%) | 2,791 |
| 24 Mar 2017 | INR | 350 | 354 | 346.3 | 350.3 | 175.15 | -2.55 (-0.72%) | 6,904 |
| 23 Mar 2017 | INR | 343.35 | 355 | 339.5 | 352.85 | 176.425 | +13.75 (+4.05%) | 10,185 |
| 22 Mar 2017 | INR | 353.55 | 355 | 338 | 339.1 | 169.55 | -16.8 (-4.72%) | 11,041 |
| 21 Mar 2017 | INR | 353.1 | 357.9 | 350 | 355.9 | 177.95 | +7.35 (+2.11%) | 15,399 |
| 20 Mar 2017 | INR | 341.2 | 352 | 341.2 | 348.55 | 174.275 | +4.35 (+1.26%) | 5,960 |
| 17 Mar 2017 | INR | 345.1 | 350 | 338.5 | 344.2 | 172.1 | -0.55 (-0.16%) | 4,989 |
| 16 Mar 2017 | INR | 354.8 | 357.6 | 344 | 344.75 | 172.375 | -8.2 (-2.32%) | 3,677 |
| 15 Mar 2017 | INR | 357.8 | 358 | 351 | 352.95 | 176.475 | -2.1 (-0.59%) | 3,895 |
| 14 Mar 2017 | INR | 355.35 | 361 | 352.4 | 355.05 | 177.525 | +1.75 (+0.50%) | 25,534 |
| 10 Mar 2017 | INR | 356 | 362 | 351.1 | 353.3 | 176.65 | +0.45 (+0.13%) | 3,980 |
| 9 Mar 2017 | INR | 351.55 | 365 | 348.85 | 352.85 | 176.425 | +1 (+0.28%) | 34,277 |
| 8 Mar 2017 | INR | 358 | 363 | 350.5 | 351.85 | 175.925 | -5.7 (-1.59%) | 5,538 |
| 7 Mar 2017 | INR | 358.05 | 361.5 | 350.1 | 357.55 | 178.775 | -0.05 (-0.01%) | 9,087 |
| 6 Mar 2017 | INR | 357 | 364.5 | 353.4 | 357.6 | 178.8 | +2 (+0.56%) | 30,804 |
| 3 Mar 2017 | INR | 355 | 358.9 | 346.95 | 355.6 | 177.8 | +0.6 (+0.17%) | 9,379 |
| 2 Mar 2017 | INR | 349.95 | 363 | 349.95 | 355 | 177.5 | +7.35 (+2.11%) | 76,263 |
| 1 Mar 2017 | INR | 342.65 | 354.9 | 339.15 | 347.65 | 173.825 | +4.6 (+1.34%) | 18,428 |
| 28 Feb 2017 | INR | 335.1 | 346.3 | 335.1 | 343.05 | 171.525 | +9.7 (+2.91%) | 25,922 |
| 27 Feb 2017 | INR | 330 | 339.65 | 325 | 333.35 | 166.675 | +3.15 (+0.95%) | 25,780 |
| 23 Feb 2017 | INR | 310 | 332 | 306.5 | 330.2 | 165.1 | +18.7 (+6.00%) | 27,096 |
| 22 Feb 2017 | INR | 326 | 326 | 310 | 311.5 | 155.75 | -12.85 (-3.96%) | 11,977 |
| 21 Feb 2017 | INR | 312 | 325.95 | 312 | 324.35 | 162.175 | +17 (+5.53%) | 52,710 |
| 20 Feb 2017 | INR | 300.1 | 315.95 | 298.95 | 307.35 | 153.675 | +14.9 (+5.09%) | 45,660 |
| 17 Feb 2017 | INR | 296.55 | 296.55 | 289.25 | 292.45 | 146.225 | -1.45 (-0.49%) | 5,809 |
