| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 425 | 430 | 420 | 428.6 | 428.6 | +13.5 (+3.25%) | 988 |
| 30 Mar 2017 | INR | 435.4 | 435.4 | 412 | 415.1 | 415.1 | +1.2 (+0.29%) | 1,482 |
| 29 Mar 2017 | INR | 431.4 | 431.4 | 409 | 413.9 | 413.9 | -4.25 (-1.02%) | 530 |
| 28 Mar 2017 | INR | 431 | 431 | 418 | 418.15 | 418.15 | -4.45 (-1.05%) | 452 |
| 27 Mar 2017 | INR | 431.9 | 431.9 | 415.1 | 422.6 | 422.6 | -5.9 (-1.38%) | 887 |
| 24 Mar 2017 | INR | 430 | 437.6 | 418 | 428.5 | 428.5 | +2.35 (+0.55%) | 767 |
| 23 Mar 2017 | INR | 425 | 438 | 413.1 | 426.15 | 426.15 | -7.45 (-1.72%) | 6,626 |
| 22 Mar 2017 | INR | 408 | 440 | 403.25 | 433.6 | 433.6 | +32.95 (+8.22%) | 9,074 |
| 21 Mar 2017 | INR | 392 | 405 | 392 | 400.65 | 400.65 | +1 (+0.25%) | 9,793 |
| 20 Mar 2017 | INR | 386 | 410 | 386 | 399.65 | 399.65 | +14.25 (+3.70%) | 2,972 |
| 17 Mar 2017 | INR | 379 | 390 | 371.05 | 385.4 | 385.4 | +10.75 (+2.87%) | 5,699 |
| 16 Mar 2017 | INR | 385 | 385 | 374.05 | 374.65 | 374.65 | -1.45 (-0.39%) | 610 |
| 15 Mar 2017 | INR | 381.15 | 385 | 372 | 376.1 | 376.1 | -9.95 (-2.58%) | 1,622 |
| 14 Mar 2017 | INR | 375.05 | 397.95 | 370 | 386.05 | 386.05 | +15.5 (+4.18%) | 2,193 |
| 10 Mar 2017 | INR | 385 | 385 | 369.5 | 370.55 | 370.55 | -24.45 (-6.19%) | 2,835 |
| 9 Mar 2017 | INR | 403.95 | 403.95 | 385 | 395 | 395 | +4.8 (+1.23%) | 276 |
| 8 Mar 2017 | INR | 375.05 | 395 | 375.05 | 390.2 | 390.2 | +5.5 (+1.43%) | 594 |
| 7 Mar 2017 | INR | 380 | 387 | 371.4 | 384.7 | 384.7 | +7.4 (+1.96%) | 1,103 |
| 6 Mar 2017 | INR | 389.5 | 389.5 | 377 | 377.3 | 377.3 | -0.4 (-0.11%) | 756 |
| 3 Mar 2017 | INR | 375.05 | 389 | 375.05 | 377.7 | 377.7 | -2.95 (-0.77%) | 259 |
| 2 Mar 2017 | INR | 381 | 394.9 | 378.5 | 380.65 | 380.65 | -0.3 (-0.08%) | 4,663 |
| 1 Mar 2017 | INR | 380.05 | 400.35 | 375 | 380.95 | 380.95 | -12.05 (-3.07%) | 2,377 |
| 28 Feb 2017 | INR | 399.9 | 405 | 382.05 | 393 | 393 | +3 (+0.77%) | 1,147 |
| 27 Feb 2017 | INR | 397.95 | 397.95 | 382 | 390 | 390 | +7.15 (+1.87%) | 580 |
| 23 Feb 2017 | INR | 385.1 | 398 | 375.75 | 382.85 | 382.85 | -2.15 (-0.56%) | 575 |
| 22 Feb 2017 | INR | 385 | 387 | 385 | 385 | 385 | 0.0 (0.0%) | 896 |
| 21 Feb 2017 | INR | 394.9 | 394.9 | 382.05 | 385 | 385 | +1.55 (+0.40%) | 1,875 |
| 20 Feb 2017 | INR | 394 | 396 | 371.5 | 383.45 | 383.45 | -16.55 (-4.14%) | 2,928 |
| 17 Feb 2017 | INR | 400 | 400.1 | 395 | 400 | 400 | -0.15 (-0.04%) | 750 |
| 16 Feb 2017 | INR | 416 | 416 | 395.1 | 400.15 | 400.15 | -6.55 (-1.61%) | 1,852 |
