| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 325.95 | 345 | 325 | 334.15 | 334.15 | +11.75 (+3.64%) | 10,542 |
| 31 Mar 2017 | INR | 321.6 | 328 | 321.5 | 322.4 | 322.4 | +2.25 (+0.70%) | 16,920 |
| 30 Mar 2017 | INR | 322 | 324.5 | 319 | 320.15 | 320.15 | -0.95 (-0.30%) | 4,355 |
| 29 Mar 2017 | INR | 322.1 | 324.3 | 316.8 | 321.1 | 321.1 | +1.4 (+0.44%) | 11,968 |
| 28 Mar 2017 | INR | 320 | 325.95 | 318.9 | 319.7 | 319.7 | +1.1 (+0.35%) | 9,410 |
| 27 Mar 2017 | INR | 313.15 | 322 | 313.15 | 318.6 | 318.6 | +8.85 (+2.86%) | 14,102 |
| 24 Mar 2017 | INR | 309.2 | 315 | 308.4 | 309.75 | 309.75 | +1.3 (+0.42%) | 9,380 |
| 23 Mar 2017 | INR | 309 | 309.95 | 308 | 308.45 | 308.45 | +0.95 (+0.31%) | 2,516 |
| 22 Mar 2017 | INR | 320 | 320 | 305.55 | 307.5 | 307.5 | -2.2 (-0.71%) | 17,524 |
| 21 Mar 2017 | INR | 313.2 | 313.2 | 309 | 309.7 | 309.7 | -2.15 (-0.69%) | 2,452 |
| 20 Mar 2017 | INR | 313 | 314 | 311.4 | 311.85 | 311.85 | +0.7 (+0.22%) | 916 |
| 17 Mar 2017 | INR | 315.3 | 316 | 308 | 311.15 | 311.15 | -2.35 (-0.75%) | 6,206 |
| 16 Mar 2017 | INR | 314.5 | 315 | 312.25 | 313.5 | 313.5 | +0.95 (+0.30%) | 2,151 |
| 15 Mar 2017 | INR | 313.15 | 315.95 | 310.2 | 312.55 | 312.55 | +2.7 (+0.87%) | 18,974 |
| 14 Mar 2017 | INR | 322 | 325 | 307.75 | 309.85 | 309.85 | -8.95 (-2.81%) | 21,481 |
| 10 Mar 2017 | INR | 314.35 | 321 | 313.1 | 318.8 | 318.8 | +6 (+1.92%) | 17,397 |
| 9 Mar 2017 | INR | 319 | 325 | 312.05 | 312.8 | 312.8 | -0.35 (-0.11%) | 14,556 |
| 8 Mar 2017 | INR | 318.5 | 318.5 | 312 | 313.15 | 313.15 | -3.3 (-1.04%) | 3,864 |
| 7 Mar 2017 | INR | 323 | 323 | 315.4 | 316.45 | 316.45 | -3.35 (-1.05%) | 7,996 |
| 6 Mar 2017 | INR | 313 | 322.4 | 313 | 319.8 | 319.8 | +1.3 (+0.41%) | 2,308 |
| 3 Mar 2017 | INR | 321.2 | 323.85 | 316.4 | 318.5 | 318.5 | -3.1 (-0.96%) | 8,512 |
| 2 Mar 2017 | INR | 330.75 | 334 | 318.95 | 321.6 | 321.6 | -8.9 (-2.69%) | 14,963 |
| 1 Mar 2017 | INR | 332.05 | 336 | 330.1 | 330.5 | 330.5 | -3.45 (-1.03%) | 36,096 |
| 28 Feb 2017 | INR | 326 | 336 | 325 | 333.95 | 333.95 | +8.1 (+2.49%) | 13,932 |
| 27 Feb 2017 | INR | 325 | 330 | 324.5 | 325.85 | 325.85 | -0.45 (-0.14%) | 2,265 |
| 23 Feb 2017 | INR | 327 | 331 | 325 | 326.3 | 326.3 | +1.2 (+0.37%) | 2,310 |
| 22 Feb 2017 | INR | 327 | 328.75 | 324.05 | 325.1 | 325.1 | -0.7 (-0.21%) | 6,871 |
| 21 Feb 2017 | INR | 326.2 | 331.85 | 321 | 325.8 | 325.8 | -1.4 (-0.43%) | 36,574 |
| 20 Feb 2017 | INR | 328 | 331 | 325.75 | 327.2 | 327.2 | +1.75 (+0.54%) | 2,667 |
| 17 Feb 2017 | INR | 328 | 329 | 323.55 | 325.45 | 325.45 | -2.05 (-0.63%) | 3,087 |
