| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 431.85 | 439.4 | 429 | 431.2 | 431.2 | +3.8 (+0.89%) | 36,998 |
| 31 Mar 2017 | INR | 428 | 436 | 422.2 | 427.4 | 427.4 | +0.5 (+0.12%) | 38,145 |
| 30 Mar 2017 | INR | 429.75 | 434.95 | 425.3 | 426.9 | 426.9 | -1.3 (-0.30%) | 32,791 |
| 29 Mar 2017 | INR | 418.1 | 439.2 | 416.55 | 428.2 | 428.2 | +11.95 (+2.87%) | 177,949 |
| 28 Mar 2017 | INR | 418.3 | 423.1 | 414.8 | 416.25 | 416.25 | +0.25 (+0.06%) | 25,714 |
| 27 Mar 2017 | INR | 415 | 424 | 412.15 | 416 | 416 | -1.1 (-0.26%) | 47,924 |
| 24 Mar 2017 | INR | 419.35 | 427.8 | 414.2 | 417.1 | 417.1 | +0.65 (+0.16%) | 112,800 |
| 23 Mar 2017 | INR | 409.6 | 428.1 | 402.2 | 416.45 | 416.45 | +6.55 (+1.60%) | 291,018 |
| 22 Mar 2017 | INR | 364.5 | 415.8 | 361.55 | 409.9 | 409.9 | +49.35 (+13.69%) | 770,644 |
| 21 Mar 2017 | INR | 352.95 | 361.4 | 348.5 | 360.55 | 360.55 | +2.6 (+0.73%) | 53,383 |
| 20 Mar 2017 | INR | 358 | 364.2 | 352.1 | 357.95 | 357.95 | +1.75 (+0.49%) | 30,865 |
| 17 Mar 2017 | INR | 346.15 | 359.8 | 342.9 | 356.2 | 356.2 | +10.45 (+3.02%) | 53,769 |
| 16 Mar 2017 | INR | 345 | 351.7 | 343.55 | 345.75 | 345.75 | +4.05 (+1.19%) | 31,000 |
| 15 Mar 2017 | INR | 348 | 348.65 | 340.15 | 341.7 | 341.7 | -7.75 (-2.22%) | 36,568 |
| 14 Mar 2017 | INR | 336.35 | 350.5 | 335.35 | 349.45 | 349.45 | +19.55 (+5.93%) | 86,841 |
| 10 Mar 2017 | INR | 325.5 | 331.5 | 323.2 | 329.9 | 329.9 | +4.45 (+1.37%) | 11,220 |
| 9 Mar 2017 | INR | 322.75 | 327.75 | 321.8 | 325.45 | 325.45 | +2.2 (+0.68%) | 5,606 |
| 8 Mar 2017 | INR | 327.35 | 327.7 | 321.9 | 323.25 | 323.25 | -2.6 (-0.80%) | 3,608 |
| 7 Mar 2017 | INR | 327 | 330.75 | 321.9 | 325.85 | 325.85 | +2.2 (+0.68%) | 15,556 |
| 6 Mar 2017 | INR | 317.3 | 326.7 | 317.3 | 323.65 | 323.65 | +6.4 (+2.02%) | 14,442 |
| 3 Mar 2017 | INR | 315 | 318.5 | 312.5 | 317.25 | 317.25 | +1.15 (+0.36%) | 6,806 |
| 2 Mar 2017 | INR | 326.5 | 326.5 | 315 | 316.1 | 316.1 | -7.8 (-2.41%) | 8,123 |
| 1 Mar 2017 | INR | 326.65 | 326.65 | 322.05 | 323.9 | 323.9 | -1.3 (-0.40%) | 9,084 |
| 28 Feb 2017 | INR | 328.5 | 334 | 323.8 | 325.2 | 325.2 | -1.75 (-0.54%) | 20,505 |
| 27 Feb 2017 | INR | 325.75 | 329.95 | 325.4 | 326.95 | 326.95 | +1.65 (+0.51%) | 7,403 |
| 23 Feb 2017 | INR | 327.75 | 329.5 | 325 | 325.3 | 325.3 | -2.05 (-0.63%) | 13,041 |
| 22 Feb 2017 | INR | 332 | 333.8 | 325.75 | 327.35 | 327.35 | -5.1 (-1.53%) | 19,049 |
| 21 Feb 2017 | INR | 322.25 | 339 | 318.9 | 332.45 | 332.45 | +10.8 (+3.36%) | 54,571 |
| 20 Feb 2017 | INR | 321.2 | 326.5 | 320 | 321.65 | 321.65 | +5.3 (+1.68%) | 31,961 |
| 17 Feb 2017 | INR | 311.85 | 318.8 | 310 | 316.35 | 316.35 | +7.3 (+2.36%) | 19,692 |
