| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 331 | 341.85 | 327.2 | 339.75 | 339.75 | +9.2 (+2.78%) | 33,865 |
| 31 Mar 2017 | INR | 313.9 | 341 | 313.9 | 330.55 | 330.55 | +15.85 (+5.04%) | 49,942 |
| 30 Mar 2017 | INR | 318 | 320.8 | 312.6 | 314.7 | 314.7 | -0.65 (-0.21%) | 28,098 |
| 29 Mar 2017 | INR | 313.5 | 318.8 | 310.05 | 315.35 | 315.35 | +4.8 (+1.55%) | 16,021 |
| 28 Mar 2017 | INR | 318 | 319.1 | 305 | 310.55 | 310.55 | -2.45 (-0.78%) | 22,441 |
| 27 Mar 2017 | INR | 319.8 | 322 | 310.2 | 313 | 313 | +0.2 (+0.06%) | 53,121 |
| 24 Mar 2017 | INR | 319 | 319 | 312 | 312.8 | 312.8 | -4.65 (-1.46%) | 10,541 |
| 23 Mar 2017 | INR | 308 | 320.15 | 308 | 317.45 | 317.45 | +4.85 (+1.55%) | 15,319 |
| 22 Mar 2017 | INR | 315.8 | 315.8 | 311.25 | 312.6 | 312.6 | -3.35 (-1.06%) | 9,711 |
| 21 Mar 2017 | INR | 312.2 | 318 | 310 | 315.95 | 315.95 | +2.95 (+0.94%) | 64,531 |
| 20 Mar 2017 | INR | 313 | 314 | 303.3 | 313 | 313 | -0.15 (-0.05%) | 23,347 |
| 17 Mar 2017 | INR | 308.5 | 314.8 | 302 | 313.15 | 313.15 | +5.25 (+1.71%) | 15,581 |
| 16 Mar 2017 | INR | 300.2 | 309 | 299 | 307.9 | 307.9 | +7.75 (+2.58%) | 27,260 |
| 15 Mar 2017 | INR | 295.75 | 303.2 | 294 | 300.15 | 300.15 | +5.65 (+1.92%) | 8,399 |
| 14 Mar 2017 | INR | 290 | 296.05 | 287 | 294.5 | 294.5 | +7.5 (+2.61%) | 4,862 |
| 10 Mar 2017 | INR | 289.95 | 290 | 283.15 | 287 | 287 | -0.25 (-0.09%) | 4,870 |
| 9 Mar 2017 | INR | 287 | 290.65 | 286.5 | 287.25 | 287.25 | -0.55 (-0.19%) | 7,983 |
| 8 Mar 2017 | INR | 284 | 289 | 281.1 | 287.8 | 287.8 | +8.9 (+3.19%) | 19,244 |
| 7 Mar 2017 | INR | 287.65 | 290.35 | 277.05 | 278.9 | 278.9 | -6.85 (-2.40%) | 24,415 |
| 6 Mar 2017 | INR | 294 | 294.95 | 284 | 285.75 | 285.75 | -7.35 (-2.51%) | 13,769 |
| 3 Mar 2017 | INR | 293 | 295 | 292.1 | 293.1 | 293.1 | +0.2 (+0.07%) | 3,697 |
| 2 Mar 2017 | INR | 299 | 299 | 292.65 | 292.9 | 292.9 | -3.8 (-1.28%) | 7,322 |
| 1 Mar 2017 | INR | 300.8 | 301 | 296 | 296.7 | 296.7 | -2 (-0.67%) | 10,538 |
| 28 Feb 2017 | INR | 300 | 300.75 | 297.05 | 298.7 | 298.7 | -1.05 (-0.35%) | 6,443 |
| 27 Feb 2017 | INR | 301.45 | 302.6 | 299 | 299.75 | 299.75 | -2.95 (-0.97%) | 6,403 |
| 23 Feb 2017 | INR | 299.8 | 307.75 | 299.2 | 302.7 | 302.7 | +4.45 (+1.49%) | 27,381 |
| 22 Feb 2017 | INR | 300 | 301.5 | 297.55 | 298.25 | 298.25 | -1.25 (-0.42%) | 8,581 |
| 21 Feb 2017 | INR | 299.6 | 304.4 | 297 | 299.5 | 299.5 | -0.1 (-0.03%) | 17,954 |
| 20 Feb 2017 | INR | 297.95 | 302 | 297.95 | 299.6 | 299.6 | +2.4 (+0.81%) | 4,766 |
| 17 Feb 2017 | INR | 298.9 | 301.8 | 295.45 | 297.2 | 297.2 | +0.55 (+0.19%) | 9,018 |
