| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 404 | 404 | 395.3 | 400.4 | 400.4 | +0.85 (+0.21%) | 9,783 |
| 31 Mar 2017 | INR | 397.55 | 408 | 397 | 399.55 | 399.55 | +4.65 (+1.18%) | 26,412 |
| 30 Mar 2017 | INR | 382.8 | 397 | 381.6 | 394.9 | 394.9 | +14.65 (+3.85%) | 738,016 |
| 29 Mar 2017 | INR | 378.2 | 384.4 | 376 | 380.25 | 380.25 | +3.2 (+0.85%) | 11,160 |
| 28 Mar 2017 | INR | 380 | 388.95 | 375 | 377.05 | 377.05 | -0.75 (-0.20%) | 16,359 |
| 27 Mar 2017 | INR | 381.75 | 384.45 | 376 | 377.8 | 377.8 | -1.9 (-0.50%) | 7,444 |
| 24 Mar 2017 | INR | 383.05 | 385.55 | 378 | 379.7 | 379.7 | -1.75 (-0.46%) | 109,422 |
| 23 Mar 2017 | INR | 380 | 385 | 374.95 | 381.45 | 381.45 | +6.3 (+1.68%) | 49,945 |
| 22 Mar 2017 | INR | 387.65 | 387.65 | 369.05 | 375.15 | 375.15 | -13.15 (-3.39%) | 55,035 |
| 21 Mar 2017 | INR | 397.85 | 397.9 | 385.05 | 388.3 | 388.3 | -4.4 (-1.12%) | 31,743 |
| 20 Mar 2017 | INR | 396 | 398 | 383 | 392.7 | 392.7 | -0.6 (-0.15%) | 8,489 |
| 17 Mar 2017 | INR | 395.85 | 401.2 | 392 | 393.3 | 393.3 | +3.55 (+0.91%) | 11,138 |
| 16 Mar 2017 | INR | 401.45 | 403 | 386.55 | 389.75 | 389.75 | -5.3 (-1.34%) | 12,616 |
| 15 Mar 2017 | INR | 405.5 | 406.4 | 394 | 395.05 | 395.05 | -9.3 (-2.30%) | 35,835 |
| 14 Mar 2017 | INR | 394.05 | 412.55 | 391.45 | 404.35 | 404.35 | +15.8 (+4.07%) | 78,857 |
| 10 Mar 2017 | INR | 367.2 | 395 | 366 | 388.55 | 388.55 | +23.45 (+6.42%) | 88,309 |
| 9 Mar 2017 | INR | 365.8 | 371.9 | 364 | 365.1 | 365.1 | -2.95 (-0.80%) | 5,981 |
| 8 Mar 2017 | INR | 370 | 372 | 362 | 368.05 | 368.05 | +2.5 (+0.68%) | 17,111 |
| 7 Mar 2017 | INR | 364.15 | 370.9 | 363.65 | 365.55 | 365.55 | +1.45 (+0.40%) | 19,543 |
| 6 Mar 2017 | INR | 365.85 | 369.95 | 362.65 | 364.1 | 364.1 | -0.4 (-0.11%) | 8,261 |
| 3 Mar 2017 | INR | 362.7 | 372.65 | 355 | 364.5 | 364.5 | -0.55 (-0.15%) | 5,000 |
| 2 Mar 2017 | INR | 378.9 | 378.9 | 362.2 | 365.05 | 365.05 | -9.3 (-2.48%) | 15,509 |
| 1 Mar 2017 | INR | 374 | 379.75 | 372.5 | 374.35 | 374.35 | -0.95 (-0.25%) | 13,417 |
| 28 Feb 2017 | INR | 372.55 | 394 | 372.55 | 375.3 | 375.3 | +4.7 (+1.27%) | 83,023 |
| 27 Feb 2017 | INR | 369.55 | 377.1 | 366.55 | 370.6 | 370.6 | -0.2 (-0.05%) | 22,097 |
| 23 Feb 2017 | INR | 374.55 | 378.05 | 368.05 | 370.8 | 370.8 | -1.9 (-0.51%) | 12,622 |
| 22 Feb 2017 | INR | 375.45 | 379.45 | 369.4 | 372.7 | 372.7 | -1.05 (-0.28%) | 17,946 |
| 21 Feb 2017 | INR | 374.2 | 378.95 | 372 | 373.75 | 373.75 | +2.45 (+0.66%) | 13,692 |
| 20 Feb 2017 | INR | 372.95 | 375.4 | 368 | 371.3 | 371.3 | -0.5 (-0.13%) | 22,486 |
| 17 Feb 2017 | INR | 365 | 385.05 | 358 | 371.8 | 371.8 | +8.75 (+2.41%) | 122,653 |
