| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 324.5 | 330 | 320 | 328.55 | 131.42 | +8.1 (+2.53%) | 1,917 |
| 31 Mar 2017 | INR | 325 | 325 | 320.45 | 320.45 | 128.18 | +0.3 (+0.09%) | 239 |
| 30 Mar 2017 | INR | 319.35 | 322.45 | 319.35 | 320.15 | 128.06 | -1.85 (-0.57%) | 1,682 |
| 29 Mar 2017 | INR | 323.4 | 325 | 319.5 | 322 | 128.8 | -0.5 (-0.16%) | 2,600 |
| 28 Mar 2017 | INR | 327.25 | 330 | 322.5 | 322.5 | 129 | -5.5 (-1.68%) | 559 |
| 27 Mar 2017 | INR | 331 | 332 | 322.05 | 328 | 131.2 | -0.95 (-0.29%) | 1,269 |
| 24 Mar 2017 | INR | 319.5 | 334.4 | 316 | 328.95 | 131.58 | +11.35 (+3.57%) | 4,413 |
| 23 Mar 2017 | INR | 308.95 | 318 | 307.5 | 317.6 | 127.04 | +9.2 (+2.98%) | 2,095 |
| 22 Mar 2017 | INR | 310 | 314 | 307 | 308.4 | 123.36 | -3.4 (-1.09%) | 2,624 |
| 21 Mar 2017 | INR | 316.5 | 321 | 310.65 | 311.8 | 124.72 | +0.65 (+0.21%) | 1,724 |
| 20 Mar 2017 | INR | 315 | 315 | 311 | 311.15 | 124.46 | -1.7 (-0.54%) | 877 |
| 17 Mar 2017 | INR | 311.05 | 314.1 | 310.6 | 312.85 | 125.14 | +2 (+0.64%) | 4,224 |
| 16 Mar 2017 | INR | 314.75 | 315 | 310 | 310.85 | 124.34 | -0.6 (-0.19%) | 2,033 |
| 15 Mar 2017 | INR | 312 | 319.15 | 311 | 311.45 | 124.58 | -3.55 (-1.13%) | 1,960 |
| 14 Mar 2017 | INR | 310.25 | 317.75 | 309.1 | 315 | 126 | +5 (+1.61%) | 4,106 |
| 10 Mar 2017 | INR | 310.15 | 312.35 | 307 | 310 | 124 | -0.95 (-0.31%) | 2,602 |
| 9 Mar 2017 | INR | 315 | 316 | 310 | 310.95 | 124.38 | -1.65 (-0.53%) | 1,688 |
| 8 Mar 2017 | INR | 315.9 | 317.5 | 310.5 | 312.6 | 125.04 | +1.25 (+0.40%) | 7,433 |
| 7 Mar 2017 | INR | 316.1 | 316.1 | 310 | 311.35 | 124.54 | -5.05 (-1.60%) | 1,639 |
| 6 Mar 2017 | INR | 319.8 | 323.4 | 315.2 | 316.4 | 126.56 | -0.4 (-0.13%) | 2,525 |
| 3 Mar 2017 | INR | 318 | 318 | 315.05 | 316.8 | 126.72 | -1.25 (-0.39%) | 268 |
| 2 Mar 2017 | INR | 321 | 325 | 316.05 | 318.05 | 127.22 | -1.15 (-0.36%) | 2,928 |
| 1 Mar 2017 | INR | 322 | 326 | 317.15 | 319.2 | 127.68 | +0.35 (+0.11%) | 2,024 |
| 28 Feb 2017 | INR | 322.05 | 322.45 | 317.2 | 318.85 | 127.54 | -1.4 (-0.44%) | 1,964 |
| 27 Feb 2017 | INR | 327.4 | 328 | 320 | 320.25 | 128.1 | -6.8 (-2.08%) | 2,977 |
| 23 Feb 2017 | INR | 333 | 333 | 326.15 | 327.05 | 130.82 | -3.95 (-1.19%) | 4,616 |
| 22 Feb 2017 | INR | 333 | 336.05 | 330.1 | 331 | 132.4 | -7.2 (-2.13%) | 2,590 |
| 21 Feb 2017 | INR | 327.1 | 347.95 | 327.1 | 338.2 | 135.28 | +5.35 (+1.61%) | 5,702 |
| 20 Feb 2017 | INR | 324 | 337.95 | 321.25 | 332.85 | 133.14 | +7.8 (+2.40%) | 2,536 |
| 17 Feb 2017 | INR | 324 | 327.4 | 321 | 325.05 | 130.02 | +5.25 (+1.64%) | 855 |
