| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 331 | 341 | 328.45 | 338.35 | 338.35 | +9.65 (+2.94%) | 19,068 |
| 31 Mar 2017 | INR | 333.9 | 335 | 327.5 | 328.7 | 328.7 | -1.85 (-0.56%) | 7,296 |
| 30 Mar 2017 | INR | 333 | 355 | 329 | 330.55 | 330.55 | +4.55 (+1.40%) | 31,669 |
| 29 Mar 2017 | INR | 340 | 340.5 | 325.25 | 326 | 326 | -11.05 (-3.28%) | 4,724,117 |
| 28 Mar 2017 | INR | 337 | 344.8 | 335.55 | 337.05 | 337.05 | +3.8 (+1.14%) | 16,072 |
| 27 Mar 2017 | INR | 323 | 338.95 | 321 | 333.25 | 333.25 | +12.7 (+3.96%) | 31,809 |
| 24 Mar 2017 | INR | 317.35 | 323.5 | 317.35 | 320.55 | 320.55 | +4.15 (+1.31%) | 11,691 |
| 23 Mar 2017 | INR | 320.85 | 322.75 | 315.5 | 316.4 | 316.4 | -2.35 (-0.74%) | 15,445 |
| 22 Mar 2017 | INR | 318.6 | 325 | 315.1 | 318.75 | 318.75 | -1.05 (-0.33%) | 6,590 |
| 21 Mar 2017 | INR | 318.2 | 322 | 316.55 | 319.8 | 319.8 | -0.3 (-0.09%) | 6,385 |
| 20 Mar 2017 | INR | 325 | 325.1 | 319.8 | 320.1 | 320.1 | -4.6 (-1.42%) | 8,858 |
| 17 Mar 2017 | INR | 325.6 | 327.5 | 324 | 324.7 | 324.7 | +1.9 (+0.59%) | 7,210 |
| 16 Mar 2017 | INR | 325.95 | 327 | 320 | 322.8 | 322.8 | -0.95 (-0.29%) | 7,428 |
| 15 Mar 2017 | INR | 328 | 330 | 323 | 323.75 | 323.75 | -1.7 (-0.52%) | 9,234 |
| 14 Mar 2017 | INR | 324 | 342.45 | 321 | 325.45 | 325.45 | +5.4 (+1.69%) | 42,418 |
| 10 Mar 2017 | INR | 322.9 | 325.15 | 318.8 | 320.05 | 320.05 | -0.5 (-0.16%) | 4,824 |
| 9 Mar 2017 | INR | 320.1 | 324.75 | 318 | 320.55 | 320.55 | -0.55 (-0.17%) | 6,851 |
| 8 Mar 2017 | INR | 321.25 | 326.95 | 310 | 321.1 | 321.1 | -4.25 (-1.31%) | 10,437 |
| 7 Mar 2017 | INR | 330.45 | 331.6 | 323 | 325.35 | 325.35 | -4.85 (-1.47%) | 10,625 |
| 6 Mar 2017 | INR | 332 | 335.6 | 325.1 | 330.2 | 330.2 | -1.8 (-0.54%) | 12,805 |
| 3 Mar 2017 | INR | 307.4 | 364.4 | 307.4 | 332 | 332 | +25.85 (+8.44%) | 81,592 |
| 2 Mar 2017 | INR | 307.95 | 309 | 304 | 306.15 | 306.15 | -2.75 (-0.89%) | 13,592 |
| 1 Mar 2017 | INR | 307.3 | 314 | 307.3 | 308.9 | 308.9 | +3.7 (+1.21%) | 4,476 |
| 28 Feb 2017 | INR | 309.8 | 309.8 | 301 | 305.2 | 305.2 | -1.75 (-0.57%) | 4,842 |
| 27 Feb 2017 | INR | 310.8 | 319 | 301 | 306.95 | 306.95 | -5.6 (-1.79%) | 7,654 |
| 23 Feb 2017 | INR | 312.15 | 316 | 310.5 | 312.55 | 312.55 | -0.2 (-0.06%) | 4,273 |
| 22 Feb 2017 | INR | 311.7 | 314 | 309.5 | 312.75 | 312.75 | +3.8 (+1.23%) | 9,110 |
| 21 Feb 2017 | INR | 309.4 | 316.5 | 307.75 | 308.95 | 308.95 | -3.15 (-1.01%) | 12,119 |
| 20 Feb 2017 | INR | 315 | 315.2 | 307.95 | 312.1 | 312.1 | -2.45 (-0.78%) | 8,207 |
| 17 Feb 2017 | INR | 309 | 316.95 | 309 | 314.55 | 314.55 | +8.85 (+2.89%) | 11,103 |
