| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 413.5 | 418.4 | 413.15 | 414.35 | 414.35 | +2.2 (+0.53%) | 119,950 |
| 31 Mar 2017 | INR | 416.7 | 416.7 | 410.45 | 412.15 | 412.15 | -1.4 (-0.34%) | 229,409 |
| 30 Mar 2017 | INR | 420 | 424.9 | 411.7 | 413.55 | 413.55 | +0.7 (+0.17%) | 469,923 |
| 29 Mar 2017 | INR | 394 | 414.3 | 393.05 | 412.85 | 412.85 | +21.3 (+5.44%) | 472,200 |
| 28 Mar 2017 | INR | 390 | 393.6 | 387.65 | 391.55 | 391.55 | +3.3 (+0.85%) | 60,375 |
| 27 Mar 2017 | INR | 388 | 391.6 | 384.1 | 388.25 | 388.25 | -0.45 (-0.12%) | 85,630 |
| 24 Mar 2017 | INR | 387 | 391.9 | 386.95 | 388.7 | 388.7 | +2.3 (+0.60%) | 64,839 |
| 23 Mar 2017 | INR | 386.4 | 388.15 | 383.25 | 386.4 | 386.4 | +1.9 (+0.49%) | 45,023 |
| 22 Mar 2017 | INR | 385.1 | 386.6 | 382 | 384.5 | 384.5 | -3.85 (-0.99%) | 50,091 |
| 21 Mar 2017 | INR | 391 | 394.7 | 386.8 | 388.35 | 388.35 | -1.95 (-0.50%) | 117,731 |
| 20 Mar 2017 | INR | 388 | 392.8 | 387 | 390.3 | 390.3 | +1.65 (+0.42%) | 56,949 |
| 17 Mar 2017 | INR | 392 | 392.85 | 385.2 | 388.65 | 388.65 | -1.35 (-0.35%) | 63,704 |
| 16 Mar 2017 | INR | 390 | 394 | 388.05 | 390 | 390 | +0.15 (+0.04%) | 122,139 |
| 15 Mar 2017 | INR | 386 | 393.25 | 384.3 | 389.85 | 389.85 | +5.4 (+1.40%) | 153,437 |
| 14 Mar 2017 | INR | 389 | 389 | 382.3 | 384.45 | 384.45 | +2.7 (+0.71%) | 65,059 |
| 10 Mar 2017 | INR | 385 | 387 | 380.2 | 381.75 | 381.75 | -3.5 (-0.91%) | 67,995 |
| 9 Mar 2017 | INR | 383.25 | 388.85 | 382.3 | 385.25 | 385.25 | -0.15 (-0.04%) | 48,214 |
| 8 Mar 2017 | INR | 386 | 387.95 | 376.55 | 385.4 | 385.4 | -1 (-0.26%) | 89,958 |
| 7 Mar 2017 | INR | 385 | 389 | 381.25 | 386.4 | 386.4 | +2.9 (+0.76%) | 139,702 |
| 6 Mar 2017 | INR | 372 | 384 | 367.9 | 383.5 | 383.5 | +11.6 (+3.12%) | 194,571 |
| 3 Mar 2017 | INR | 370 | 373 | 366.6 | 371.9 | 371.9 | +1.5 (+0.40%) | 54,915 |
| 2 Mar 2017 | INR | 381 | 382 | 369.05 | 370.4 | 370.4 | -6.95 (-1.84%) | 100,419 |
| 1 Mar 2017 | INR | 374.9 | 380.7 | 373 | 377.35 | 377.35 | +5.35 (+1.44%) | 132,233 |
| 28 Feb 2017 | INR | 365.15 | 372.95 | 364.2 | 372 | 372 | +6.85 (+1.88%) | 146,987 |
| 27 Feb 2017 | INR | 358 | 372.3 | 358 | 365.15 | 365.15 | +8.35 (+2.34%) | 183,760 |
| 23 Feb 2017 | INR | 356 | 363.45 | 354.8 | 356.8 | 356.8 | +1.95 (+0.55%) | 91,463 |
| 22 Feb 2017 | INR | 365.2 | 366.55 | 352.45 | 354.85 | 354.85 | -7.65 (-2.11%) | 152,362 |
| 21 Feb 2017 | INR | 350 | 363.9 | 350 | 362.5 | 362.5 | +13.85 (+3.97%) | 275,865 |
| 20 Feb 2017 | INR | 349.95 | 350 | 345 | 348.65 | 348.65 | +2.15 (+0.62%) | 103,208 |
| 17 Feb 2017 | INR | 346.2 | 349.8 | 343.15 | 346.5 | 346.5 | +1.85 (+0.54%) | 90,017 |
