| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 389 | 395.4 | 388.85 | 391.2 | 130.4 | +4.15 (+1.07%) | 7,272 |
| 31 Mar 2017 | INR | 396 | 399.25 | 383.6 | 387.05 | 129.0167 | -6.1 (-1.55%) | 23,235 |
| 30 Mar 2017 | INR | 417.9 | 417.9 | 388.85 | 393.15 | 131.05 | -41.65 (-9.58%) | 18,854 |
| 29 Mar 2017 | INR | 442 | 442 | 433 | 434.8 | 144.9333 | -2.55 (-0.58%) | 19,910 |
| 28 Mar 2017 | INR | 420 | 454.4 | 412.15 | 437.35 | 145.7833 | +24.4 (+5.91%) | 95,645 |
| 27 Mar 2017 | INR | 412.95 | 414.5 | 401.5 | 412.95 | 137.65 | +3.4 (+0.83%) | 17,788 |
| 24 Mar 2017 | INR | 408 | 418.4 | 404.35 | 409.55 | 136.5167 | +3.9 (+0.96%) | 41,397 |
| 23 Mar 2017 | INR | 384.95 | 407.85 | 384.95 | 405.65 | 135.2167 | +22.5 (+5.87%) | 96,022 |
| 22 Mar 2017 | INR | 380 | 384.9 | 374 | 383.15 | 127.7167 | +2.25 (+0.59%) | 14,221 |
| 21 Mar 2017 | INR | 375.4 | 382.7 | 373 | 380.9 | 126.9667 | +6.4 (+1.71%) | 25,930 |
| 20 Mar 2017 | INR | 384.5 | 385.8 | 368 | 374.5 | 124.8333 | -5.6 (-1.47%) | 14,495 |
| 17 Mar 2017 | INR | 380 | 382 | 377.3 | 380.1 | 126.7 | +1.85 (+0.49%) | 15,603 |
| 16 Mar 2017 | INR | 384.05 | 387 | 377 | 378.25 | 126.0833 | +2.05 (+0.54%) | 24,512 |
| 15 Mar 2017 | INR | 380.65 | 383.3 | 375.1 | 376.2 | 125.4 | -1.55 (-0.41%) | 7,216 |
| 14 Mar 2017 | INR | 380 | 385.9 | 374.05 | 377.75 | 125.9167 | +4.6 (+1.23%) | 20,263 |
| 10 Mar 2017 | INR | 368.1 | 382.4 | 366.75 | 373.15 | 124.3833 | +3.55 (+0.96%) | 24,888 |
| 9 Mar 2017 | INR | 364 | 375 | 361 | 369.6 | 123.2 | +8.75 (+2.42%) | 60,130 |
| 8 Mar 2017 | INR | 352.75 | 364.7 | 348 | 360.85 | 120.2833 | +10.7 (+3.06%) | 401,987 |
| 7 Mar 2017 | INR | 349.25 | 352.5 | 347 | 350.15 | 116.7167 | +4.4 (+1.27%) | 5,338 |
| 6 Mar 2017 | INR | 349.25 | 350 | 345 | 345.75 | 115.25 | +0.75 (+0.22%) | 15,036 |
| 3 Mar 2017 | INR | 346 | 348 | 344.15 | 345 | 115 | -1 (-0.29%) | 412,044 |
| 2 Mar 2017 | INR | 345.95 | 354.8 | 342.05 | 346 | 115.3333 | +0.05 (+0.01%) | 9,546 |
| 1 Mar 2017 | INR | 345 | 349 | 343 | 345.95 | 115.3167 | +1.3 (+0.38%) | 11,845 |
| 28 Feb 2017 | INR | 346.2 | 346.8 | 343.55 | 344.65 | 114.8833 | -1.5 (-0.43%) | 4,698 |
| 27 Feb 2017 | INR | 349.9 | 351 | 345.25 | 346.15 | 115.3833 | -2.9 (-0.83%) | 1,786 |
| 23 Feb 2017 | INR | 349.5 | 349.8 | 346.8 | 349.05 | 116.35 | +1.75 (+0.50%) | 1,042 |
| 22 Feb 2017 | INR | 349.5 | 350.1 | 346.5 | 347.3 | 115.7667 | -1.9 (-0.54%) | 2,885 |
| 21 Feb 2017 | INR | 349.5 | 349.8 | 348.3 | 349.2 | 116.4 | -0.15 (-0.04%) | 3,432 |
| 20 Feb 2017 | INR | 349.9 | 350.6 | 348 | 349.35 | 116.45 | +0.5 (+0.14%) | 1,647 |
| 17 Feb 2017 | INR | 344.05 | 351 | 343.5 | 348.85 | 116.2833 | +5.95 (+1.74%) | 7,001 |
