| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | INR | 402.9 | 414.9 | 388.8 | 403.5 | 403.5 | -4.5 (-1.10%) | 65,735 |
| 29 Mar 2017 | INR | 372 | 436 | 363.05 | 408 | 408 | +37.05 (+9.99%) | 110,556 |
| 28 Mar 2017 | INR | 375.25 | 377 | 370 | 370.95 | 370.95 | 0.0 (0.0%) | 15,863 |
| 27 Mar 2017 | INR | 374.1 | 378 | 370.05 | 370.95 | 370.95 | -4.8 (-1.28%) | 22,603 |
| 24 Mar 2017 | INR | 372.75 | 381.5 | 370.2 | 375.75 | 375.75 | +5.9 (+1.60%) | 129,496 |
| 23 Mar 2017 | INR | 375.05 | 377 | 369 | 369.85 | 369.85 | -3.2 (-0.86%) | 16,945 |
| 22 Mar 2017 | INR | 377.55 | 378.95 | 371.5 | 373.05 | 373.05 | -6.45 (-1.70%) | 16,896 |
| 21 Mar 2017 | INR | 379 | 381.05 | 373.45 | 379.5 | 379.5 | +1.8 (+0.48%) | 26,375 |
| 20 Mar 2017 | INR | 371.5 | 382.9 | 368.6 | 377.7 | 377.7 | +6.1 (+1.64%) | 30,211 |
| 17 Mar 2017 | INR | 366.95 | 375.95 | 365.65 | 371.6 | 371.6 | +5.95 (+1.63%) | 9,092 |
| 16 Mar 2017 | INR | 370 | 370.7 | 365 | 365.65 | 365.65 | -2.15 (-0.58%) | 45,573 |
| 15 Mar 2017 | INR | 372 | 375.85 | 367 | 367.8 | 367.8 | -6.7 (-1.79%) | 10,359 |
| 14 Mar 2017 | INR | 380 | 385.45 | 372 | 374.5 | 374.5 | -1.5 (-0.40%) | 55,887 |
| 10 Mar 2017 | INR | 375.2 | 380 | 370.1 | 376 | 376 | +2.65 (+0.71%) | 13,694 |
| 9 Mar 2017 | INR | 367 | 375.5 | 366.65 | 373.35 | 373.35 | +8.6 (+2.36%) | 45,726 |
| 8 Mar 2017 | INR | 364.05 | 368.35 | 362.15 | 364.75 | 364.75 | +0.65 (+0.18%) | 5,001 |
| 7 Mar 2017 | INR | 372 | 372 | 363.45 | 364.1 | 364.1 | -5.3 (-1.43%) | 15,015 |
| 6 Mar 2017 | INR | 376.75 | 377.25 | 366.75 | 369.4 | 369.4 | -5.25 (-1.40%) | 9,885 |
| 3 Mar 2017 | INR | 375.65 | 376.95 | 373.5 | 374.65 | 374.65 | -0.75 (-0.20%) | 11,808 |
| 2 Mar 2017 | INR | 375 | 375.9 | 370.5 | 375.4 | 375.4 | +2 (+0.54%) | 8,162 |
| 1 Mar 2017 | INR | 373.95 | 375.1 | 370 | 373.4 | 373.4 | +0.75 (+0.20%) | 10,666 |
| 28 Feb 2017 | INR | 367.85 | 374.05 | 367.15 | 372.65 | 372.65 | +4.25 (+1.15%) | 8,641 |
| 27 Feb 2017 | INR | 373.95 | 374 | 368 | 368.4 | 368.4 | -4.35 (-1.17%) | 55,519 |
| 23 Feb 2017 | INR | 365 | 382 | 365 | 372.75 | 372.75 | +4.6 (+1.25%) | 36,351 |
| 22 Feb 2017 | INR | 369 | 374 | 365.3 | 368.15 | 368.15 | -0.45 (-0.12%) | 10,413 |
| 21 Feb 2017 | INR | 370.55 | 374.3 | 367.95 | 368.6 | 368.6 | -1.35 (-0.36%) | 8,631 |
| 20 Feb 2017 | INR | 378.4 | 381.05 | 368 | 369.95 | 369.95 | -6.7 (-1.78%) | 13,205 |
| 17 Feb 2017 | INR | 383.95 | 388 | 375.9 | 376.65 | 376.65 | -7.25 (-1.89%) | 17,301 |
| 16 Feb 2017 | INR | 384.3 | 389.8 | 377.25 | 383.9 | 383.9 | +0.05 (+0.01%) | 25,692 |
| 15 Feb 2017 | INR | 365 | 390.05 | 363 | 383.85 | 383.85 | +19.25 (+5.28%) | 104,292 |
