| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 320 | 320 | 315.35 | 318.95 | 318.95 | +1.7 (+0.54%) | 7,133 |
| 5 Apr 2017 | INR | 313 | 318 | 311.1 | 317.25 | 317.25 | +5.25 (+1.68%) | 2,586 |
| 3 Apr 2017 | INR | 318 | 321.1 | 310.5 | 312 | 312 | +5.8 (+1.89%) | 2,765 |
| 31 Mar 2017 | INR | 310.25 | 315 | 305 | 306.2 | 306.2 | -3.25 (-1.05%) | 62,774 |
| 30 Mar 2017 | INR | 315 | 315 | 307 | 309.45 | 309.45 | -4.3 (-1.37%) | 12,236 |
| 29 Mar 2017 | INR | 318 | 318 | 307 | 313.75 | 313.75 | -1.35 (-0.43%) | 19,794 |
| 28 Mar 2017 | INR | 307 | 321 | 305.15 | 315.1 | 315.1 | -3.95 (-1.24%) | 159,581 |
| 27 Mar 2017 | INR | 316 | 324 | 314.2 | 319.05 | 319.05 | +0.75 (+0.24%) | 9,460 |
| 24 Mar 2017 | INR | 339 | 339 | 316 | 318.3 | 318.3 | -9.75 (-2.97%) | 68,815 |
| 23 Mar 2017 | INR | 315.1 | 330.5 | 314 | 328.05 | 328.05 | +7.95 (+2.48%) | 99,755 |
| 22 Mar 2017 | INR | 324 | 324 | 316 | 320.1 | 320.1 | -5.65 (-1.73%) | 40,358 |
| 21 Mar 2017 | INR | 330 | 330 | 311.5 | 325.75 | 325.75 | -1.5 (-0.46%) | 67,358 |
| 20 Mar 2017 | INR | 328 | 335 | 325.1 | 327.25 | 327.25 | -0.6 (-0.18%) | 197,485 |
| 17 Mar 2017 | INR | 337.5 | 337.5 | 327.5 | 327.85 | 327.85 | -4.25 (-1.28%) | 9,404 |
| 16 Mar 2017 | INR | 320 | 337 | 320 | 332.1 | 332.1 | +10.5 (+3.26%) | 17,572 |
| 15 Mar 2017 | INR | 322 | 328.5 | 312.5 | 321.6 | 321.6 | +8.35 (+2.67%) | 23,363 |
| 14 Mar 2017 | INR | 319 | 319 | 307 | 313.25 | 313.25 | +6.4 (+2.09%) | 39,372 |
| 10 Mar 2017 | INR | 306 | 317.5 | 306 | 306.85 | 306.85 | -1.25 (-0.41%) | 796 |
| 9 Mar 2017 | INR | 319.5 | 324 | 305.5 | 308.1 | 308.1 | -2.9 (-0.93%) | 14,787 |
| 8 Mar 2017 | INR | 311 | 311 | 303.2 | 311 | 311 | -1 (-0.32%) | 7,321 |
| 7 Mar 2017 | INR | 317 | 317 | 305.2 | 312 | 312 | -4.6 (-1.45%) | 25,067 |
| 6 Mar 2017 | INR | 315.45 | 327.95 | 312.5 | 316.6 | 316.6 | +0.4 (+0.13%) | 5,849 |
| 3 Mar 2017 | INR | 324 | 324 | 305 | 316.2 | 316.2 | -4.75 (-1.48%) | 5,598 |
| 2 Mar 2017 | INR | 327.6 | 331.5 | 320 | 320.95 | 320.95 | -4.3 (-1.32%) | 5,804 |
| 1 Mar 2017 | INR | 329.9 | 331.55 | 316 | 325.25 | 325.25 | -4.45 (-1.35%) | 7,454 |
| 28 Feb 2017 | INR | 328.85 | 336 | 327.15 | 329.7 | 329.7 | +1.95 (+0.59%) | 23,580 |
| 27 Feb 2017 | INR | 302 | 350.9 | 299.9 | 327.75 | 327.75 | +26.2 (+8.69%) | 149,778 |
| 23 Feb 2017 | INR | 295 | 303.9 | 290.1 | 301.55 | 301.55 | +10.45 (+3.59%) | 40,055 |
| 22 Feb 2017 | INR | 289.8 | 293.9 | 283 | 291.1 | 291.1 | +6.65 (+2.34%) | 15,233 |
| 21 Feb 2017 | INR | 290 | 294.8 | 282 | 284.45 | 284.45 | -0.95 (-0.33%) | 7,857 |
