| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 347.95 | 359.9 | 343.6 | 355.4 | 355.4 | +8.4 (+2.42%) | 16,403 |
| 31 Mar 2017 | INR | 346.15 | 350 | 343 | 347 | 347 | +1.95 (+0.57%) | 3,334 |
| 30 Mar 2017 | INR | 349 | 352 | 344.1 | 345.05 | 345.05 | -2.55 (-0.73%) | 3,800 |
| 29 Mar 2017 | INR | 346.5 | 353 | 343 | 347.6 | 347.6 | +2.35 (+0.68%) | 22,119 |
| 28 Mar 2017 | INR | 340.7 | 345.9 | 339.75 | 345.25 | 345.25 | +2.8 (+0.82%) | 12,302 |
| 27 Mar 2017 | INR | 334.95 | 343.95 | 334.95 | 342.45 | 342.45 | +2.8 (+0.82%) | 11,163 |
| 24 Mar 2017 | INR | 337.9 | 341 | 333 | 339.65 | 339.65 | +0.85 (+0.25%) | 10,536 |
| 23 Mar 2017 | INR | 336.5 | 341.1 | 334 | 338.8 | 338.8 | +3.25 (+0.97%) | 9,587 |
| 22 Mar 2017 | INR | 333.2 | 339.5 | 332.6 | 335.55 | 335.55 | -2.7 (-0.80%) | 4,313 |
| 21 Mar 2017 | INR | 339.95 | 342 | 334.6 | 338.25 | 338.25 | +2.8 (+0.83%) | 6,190 |
| 20 Mar 2017 | INR | 326.5 | 338 | 322.75 | 335.45 | 335.45 | +10.4 (+3.20%) | 14,705 |
| 17 Mar 2017 | INR | 325.3 | 327.95 | 324.25 | 325.05 | 325.05 | -2.6 (-0.79%) | 5,470 |
| 16 Mar 2017 | INR | 325.1 | 329 | 323 | 327.65 | 327.65 | +1.95 (+0.60%) | 3,726 |
| 15 Mar 2017 | INR | 319 | 328 | 318.5 | 325.7 | 325.7 | +5.85 (+1.83%) | 4,262 |
| 14 Mar 2017 | INR | 329.95 | 329.95 | 315.1 | 319.85 | 319.85 | -6.35 (-1.95%) | 11,438 |
| 10 Mar 2017 | INR | 327 | 329 | 325 | 326.2 | 326.2 | -0.8 (-0.24%) | 123,449 |
| 9 Mar 2017 | INR | 325 | 328.2 | 325 | 327 | 327 | -1.7 (-0.52%) | 4,817 |
| 8 Mar 2017 | INR | 328.5 | 329 | 326.85 | 328.7 | 328.7 | +2.35 (+0.72%) | 1,983 |
| 7 Mar 2017 | INR | 329 | 330.05 | 325 | 326.35 | 326.35 | -2.45 (-0.75%) | 4,427 |
| 6 Mar 2017 | INR | 328.3 | 331.95 | 328 | 328.8 | 328.8 | +0.5 (+0.15%) | 3,746 |
| 3 Mar 2017 | INR | 328 | 329.45 | 324.55 | 328.3 | 328.3 | -0.65 (-0.20%) | 2,880 |
| 2 Mar 2017 | INR | 333.8 | 333.95 | 328.05 | 328.95 | 328.95 | -3.4 (-1.02%) | 9,749 |
| 1 Mar 2017 | INR | 330.15 | 333 | 330 | 332.35 | 332.35 | +1.95 (+0.59%) | 3,474 |
| 28 Feb 2017 | INR | 329.95 | 333.5 | 329 | 330.4 | 330.4 | +1.9 (+0.58%) | 3,515 |
| 27 Feb 2017 | INR | 331.7 | 332 | 326.65 | 328.5 | 328.5 | -3.3 (-0.99%) | 7,933 |
| 23 Feb 2017 | INR | 332.25 | 332.85 | 330.5 | 331.8 | 331.8 | +1.35 (+0.41%) | 3,957 |
| 22 Feb 2017 | INR | 331 | 331.9 | 327.45 | 330.45 | 330.45 | -0.95 (-0.29%) | 27,346 |
| 21 Feb 2017 | INR | 335 | 335.5 | 330.05 | 331.4 | 331.4 | -1.25 (-0.38%) | 36,238 |
| 20 Feb 2017 | INR | 333.95 | 333.95 | 330.5 | 332.65 | 332.65 | -0.8 (-0.24%) | 5,268 |
| 17 Feb 2017 | INR | 333.95 | 334.95 | 330.05 | 333.45 | 333.45 | +1.7 (+0.51%) | 4,718 |
