| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 400 | 410 | 399 | 402.65 | 80.53 | +3.15 (+0.79%) | 5,400 |
| 31 Mar 2017 | INR | 397.95 | 399.5 | 382 | 399.5 | 79.9 | +19 (+4.99%) | 6,208 |
| 30 Mar 2017 | INR | 395.05 | 395.05 | 380 | 380.5 | 76.1 | -2.55 (-0.67%) | 695 |
| 29 Mar 2017 | INR | 399.8 | 399.8 | 379.2 | 383.05 | 76.61 | -5.95 (-1.53%) | 1,303,326 |
| 28 Mar 2017 | INR | 381.95 | 393.7 | 380 | 389 | 77.8 | +7.05 (+1.85%) | 1,285 |
| 27 Mar 2017 | INR | 399 | 399 | 380 | 381.95 | 76.39 | -1.05 (-0.27%) | 2,719 |
| 24 Mar 2017 | INR | 394 | 403 | 380 | 383 | 76.6 | -3.15 (-0.82%) | 1,346,516 |
| 23 Mar 2017 | INR | 370 | 391 | 366 | 386.15 | 77.23 | +13 (+3.48%) | 2,135 |
| 22 Mar 2017 | INR | 358.3 | 377.95 | 358.3 | 373.15 | 74.63 | -2.05 (-0.55%) | 921 |
| 21 Mar 2017 | INR | 375 | 380.35 | 375 | 375.2 | 75.04 | -0.35 (-0.09%) | 370 |
| 20 Mar 2017 | INR | 379.6 | 380 | 358.05 | 375.55 | 75.11 | +0.95 (+0.25%) | 4,022 |
| 17 Mar 2017 | INR | 364 | 379.5 | 364 | 374.6 | 74.92 | +12.35 (+3.41%) | 21,241 |
| 16 Mar 2017 | INR | 351 | 362.25 | 341.3 | 362.25 | 72.45 | +17.25 (+5%) | 25,092 |
| 15 Mar 2017 | INR | 343 | 349 | 340.1 | 345 | 69 | +2.9 (+0.85%) | 890 |
| 14 Mar 2017 | INR | 336.15 | 351 | 336.15 | 342.1 | 68.42 | +1.05 (+0.31%) | 288 |
| 10 Mar 2017 | INR | 353 | 353 | 341.05 | 341.05 | 68.21 | -0.4 (-0.12%) | 314 |
| 9 Mar 2017 | INR | 368.5 | 368.5 | 335.1 | 341.45 | 68.29 | -10.7 (-3.04%) | 1,567 |
| 8 Mar 2017 | INR | 351 | 352.5 | 335 | 352.15 | 70.43 | +16.4 (+4.88%) | 4,071 |
| 7 Mar 2017 | INR | 335.1 | 342.9 | 335.1 | 335.75 | 67.15 | +0.85 (+0.25%) | 135 |
| 6 Mar 2017 | INR | 336.7 | 339 | 322.05 | 334.9 | 66.98 | +4.9 (+1.48%) | 1,193 |
| 3 Mar 2017 | INR | 335.05 | 335.05 | 330 | 330 | 66 | -1.35 (-0.41%) | 344 |
| 2 Mar 2017 | INR | 334.6 | 336.9 | 327 | 331.35 | 66.27 | -3.25 (-0.97%) | 793 |
| 1 Mar 2017 | INR | 344.95 | 344.95 | 331 | 334.6 | 66.92 | +4.95 (+1.50%) | 103 |
| 28 Feb 2017 | INR | 318 | 329.9 | 314 | 329.65 | 65.93 | +10.4 (+3.26%) | 171 |
| 27 Feb 2017 | INR | 328.4 | 328.4 | 313 | 319.25 | 63.85 | +5.25 (+1.67%) | 3,061 |
| 23 Feb 2017 | INR | 327.95 | 327.95 | 313.25 | 314 | 62.8 | +0.55 (+0.18%) | 1,598 |
| 22 Feb 2017 | INR | 315 | 316.25 | 312 | 313.45 | 62.69 | -0.75 (-0.24%) | 3,210 |
| 21 Feb 2017 | INR | 315 | 319.45 | 312.5 | 314.2 | 62.84 | +3.95 (+1.27%) | 4,147 |
| 20 Feb 2017 | INR | 319.5 | 319.5 | 308.1 | 310.25 | 62.05 | -5.1 (-1.62%) | 1,682 |
| 17 Feb 2017 | INR | 323.95 | 324 | 312.05 | 315.35 | 63.07 | -0.6 (-0.19%) | 6,370 |
