| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 446 | 459.8 | 442.5 | 444.85 | 444.85 | -6.95 (-1.54%) | 766 |
| 31 Mar 2017 | INR | 445 | 458.2 | 445 | 451.8 | 451.8 | +6.55 (+1.47%) | 219,068 |
| 30 Mar 2017 | INR | 450 | 454 | 442 | 445.25 | 445.25 | +0.3 (+0.07%) | 601,761 |
| 29 Mar 2017 | INR | 434 | 450 | 434 | 444.95 | 444.95 | +10.15 (+2.33%) | 3,826 |
| 28 Mar 2017 | INR | 422.55 | 440 | 421 | 434.8 | 434.8 | +10.75 (+2.54%) | 2,760 |
| 27 Mar 2017 | INR | 428.8 | 431.3 | 420.5 | 424.05 | 424.05 | -4.75 (-1.11%) | 643 |
| 24 Mar 2017 | INR | 410.5 | 435 | 406 | 428.8 | 428.8 | +21.45 (+5.27%) | 8,769 |
| 23 Mar 2017 | INR | 402 | 408.8 | 402 | 407.35 | 407.35 | +5.75 (+1.43%) | 1,345 |
| 22 Mar 2017 | INR | 406.2 | 406.2 | 401.6 | 401.6 | 401.6 | -7.35 (-1.80%) | 53 |
| 21 Mar 2017 | INR | 410 | 413.95 | 405 | 408.95 | 408.95 | -3.35 (-0.81%) | 1,504 |
| 20 Mar 2017 | INR | 420 | 430 | 411.1 | 412.3 | 412.3 | -0.75 (-0.18%) | 2,482 |
| 17 Mar 2017 | INR | 420 | 429 | 412 | 413.05 | 413.05 | -9.3 (-2.20%) | 9,231 |
| 16 Mar 2017 | INR | 416.3 | 424.8 | 407 | 422.35 | 422.35 | +8.25 (+1.99%) | 4,949 |
| 15 Mar 2017 | INR | 400 | 416 | 400 | 414.1 | 414.1 | +14.1 (+3.53%) | 1,292 |
| 14 Mar 2017 | INR | 405 | 407 | 398.05 | 400 | 400 | +2.7 (+0.68%) | 958 |
| 10 Mar 2017 | INR | 394 | 403.95 | 393 | 397.3 | 397.3 | +7.35 (+1.88%) | 2,231 |
| 9 Mar 2017 | INR | 395 | 395 | 388 | 389.95 | 389.95 | +2 (+0.52%) | 583 |
| 8 Mar 2017 | INR | 388 | 390.95 | 385 | 387.95 | 387.95 | -6.35 (-1.61%) | 697 |
| 7 Mar 2017 | INR | 397 | 399.45 | 389 | 394.3 | 394.3 | +6.3 (+1.62%) | 363 |
| 6 Mar 2017 | INR | 395.95 | 395.95 | 385 | 388 | 388 | -5.45 (-1.39%) | 499 |
| 3 Mar 2017 | INR | 389 | 400 | 385.1 | 393.45 | 393.45 | +2.5 (+0.64%) | 189 |
| 2 Mar 2017 | INR | 400 | 412 | 390 | 390.95 | 390.95 | -5.75 (-1.45%) | 2,375 |
| 1 Mar 2017 | INR | 381.6 | 401 | 375.05 | 396.7 | 396.7 | +14.05 (+3.67%) | 4,799 |
| 28 Feb 2017 | INR | 379.95 | 389.9 | 375 | 382.65 | 382.65 | +7.85 (+2.09%) | 1,322 |
| 27 Feb 2017 | INR | 375 | 379.85 | 370 | 374.8 | 374.8 | -0.1 (-0.03%) | 386 |
| 23 Feb 2017 | INR | 372 | 379.9 | 372 | 374.9 | 374.9 | +2.85 (+0.77%) | 169 |
| 22 Feb 2017 | INR | 373.5 | 373.5 | 372 | 372.05 | 372.05 | -0.4 (-0.11%) | 285 |
| 21 Feb 2017 | INR | 379.8 | 379.8 | 372 | 372.45 | 372.45 | -11.55 (-3.01%) | 1,074 |
| 20 Feb 2017 | INR | 367 | 384.75 | 365.2 | 384 | 384 | +16.05 (+4.36%) | 457 |
| 17 Feb 2017 | INR | 369 | 375.95 | 366.3 | 367.95 | 367.95 | -1.2 (-0.33%) | 671 |
