| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 317.35 | 317.75 | 313.5 | 314.15 | 314.15 | -0.75 (-0.24%) | 16,916 |
| 31 Mar 2017 | INR | 318.65 | 319 | 313.1 | 314.9 | 314.9 | -1.65 (-0.52%) | 15,808 |
| 30 Mar 2017 | INR | 313.3 | 319.65 | 313.3 | 316.55 | 316.55 | +1.6 (+0.51%) | 10,975 |
| 29 Mar 2017 | INR | 317.1 | 319 | 313.5 | 314.95 | 314.95 | -1.8 (-0.57%) | 19,984 |
| 28 Mar 2017 | INR | 318.8 | 320 | 314.9 | 316.75 | 316.75 | +0.65 (+0.21%) | 16,604 |
| 27 Mar 2017 | INR | 314.65 | 318 | 313.95 | 316.1 | 316.1 | +0.4 (+0.13%) | 29,558 |
| 24 Mar 2017 | INR | 316 | 319.7 | 315.05 | 315.7 | 315.7 | +0.75 (+0.24%) | 20,302 |
| 23 Mar 2017 | INR | 317.45 | 320 | 314.65 | 314.95 | 314.95 | -0.75 (-0.24%) | 27,456 |
| 22 Mar 2017 | INR | 314.5 | 319.5 | 314 | 315.7 | 315.7 | +0.1 (+0.03%) | 15,188 |
| 21 Mar 2017 | INR | 316.95 | 318 | 314 | 315.6 | 315.6 | +0.45 (+0.14%) | 24,559 |
| 20 Mar 2017 | INR | 321 | 321 | 313.9 | 315.15 | 315.15 | -1.6 (-0.51%) | 40,669 |
| 17 Mar 2017 | INR | 325 | 325.6 | 316.1 | 316.75 | 316.75 | -6.1 (-1.89%) | 31,660 |
| 16 Mar 2017 | INR | 319 | 323.95 | 317 | 322.85 | 322.85 | +5.8 (+1.83%) | 25,016 |
| 15 Mar 2017 | INR | 320 | 322 | 316 | 317.05 | 317.05 | +3.55 (+1.13%) | 299,201 |
| 14 Mar 2017 | INR | 324.5 | 326 | 312.6 | 313.5 | 313.5 | -4.15 (-1.31%) | 442,904 |
| 10 Mar 2017 | INR | 320.5 | 326 | 314.05 | 317.65 | 317.65 | -1.85 (-0.58%) | 28,890 |
| 9 Mar 2017 | INR | 340 | 340 | 316.5 | 319.5 | 319.5 | -29.15 (-8.36%) | 156,648 |
| 8 Mar 2017 | INR | 340.5 | 353.6 | 340.5 | 348.65 | 348.65 | -3.15 (-0.90%) | 11,503 |
| 7 Mar 2017 | INR | 355 | 355.9 | 350.3 | 351.8 | 351.8 | -2.05 (-0.58%) | 9,970 |
| 6 Mar 2017 | INR | 352.75 | 363 | 348.9 | 353.85 | 353.85 | +2.6 (+0.74%) | 32,458 |
| 3 Mar 2017 | INR | 345.65 | 354 | 345.65 | 351.25 | 351.25 | +3.45 (+0.99%) | 5,896 |
| 2 Mar 2017 | INR | 347.95 | 356.8 | 346.3 | 347.8 | 347.8 | +0.85 (+0.24%) | 7,411 |
| 1 Mar 2017 | INR | 345.45 | 349.85 | 343.05 | 346.95 | 346.95 | +3.25 (+0.95%) | 15,834 |
| 28 Feb 2017 | INR | 347.5 | 347.5 | 342 | 343.7 | 343.7 | -2.75 (-0.79%) | 7,991 |
| 27 Feb 2017 | INR | 354 | 354 | 342 | 346.45 | 346.45 | -3 (-0.86%) | 9,329 |
| 23 Feb 2017 | INR | 354 | 354 | 347.45 | 349.45 | 349.45 | +1.6 (+0.46%) | 7,453 |
| 22 Feb 2017 | INR | 347.15 | 349.95 | 345.75 | 347.85 | 347.85 | +1.35 (+0.39%) | 14,532 |
| 21 Feb 2017 | INR | 351.35 | 351.5 | 345 | 346.5 | 346.5 | -4.05 (-1.16%) | 16,182 |
| 20 Feb 2017 | INR | 352.5 | 352.5 | 347.55 | 350.55 | 350.55 | +1.65 (+0.47%) | 20,218 |
| 17 Feb 2017 | INR | 348.3 | 353.9 | 347.7 | 348.9 | 348.9 | -0.15 (-0.04%) | 29,487 |
