| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 388.45 | 405 | 387.65 | 401.95 | 401.95 | +16.4 (+4.25%) | 47,960 |
| 31 Mar 2017 | INR | 388 | 390.2 | 380.8 | 385.55 | 385.55 | +0.7 (+0.18%) | 17,590 |
| 30 Mar 2017 | INR | 384 | 386 | 381.3 | 384.85 | 384.85 | +4.3 (+1.13%) | 11,007 |
| 29 Mar 2017 | INR | 380.05 | 386.6 | 375.5 | 380.55 | 380.55 | +2.25 (+0.59%) | 19,601 |
| 28 Mar 2017 | INR | 395.9 | 395.9 | 374.55 | 378.3 | 378.3 | -13.7 (-3.49%) | 56,308 |
| 27 Mar 2017 | INR | 403 | 404.3 | 385.65 | 392 | 392 | -7.85 (-1.96%) | 30,793 |
| 24 Mar 2017 | INR | 398 | 405 | 397.35 | 399.85 | 399.85 | +3.45 (+0.87%) | 21,274 |
| 23 Mar 2017 | INR | 396.25 | 400.65 | 393.2 | 396.4 | 396.4 | +1.4 (+0.35%) | 23,107 |
| 22 Mar 2017 | INR | 387.9 | 406.8 | 384.05 | 395 | 395 | +5.8 (+1.49%) | 104,886 |
| 21 Mar 2017 | INR | 397.05 | 397.45 | 383.35 | 389.2 | 389.2 | -5 (-1.27%) | 26,651 |
| 20 Mar 2017 | INR | 393 | 397 | 391 | 394.2 | 394.2 | +3.55 (+0.91%) | 30,869 |
| 17 Mar 2017 | INR | 382.95 | 394 | 377 | 390.65 | 390.65 | +13.55 (+3.59%) | 118,442 |
| 16 Mar 2017 | INR | 379.45 | 379.45 | 374.15 | 377.1 | 377.1 | -0.75 (-0.20%) | 17,106 |
| 15 Mar 2017 | INR | 377.8 | 384.45 | 371.8 | 377.85 | 377.85 | +4.9 (+1.31%) | 32,988 |
| 14 Mar 2017 | INR | 369.45 | 378 | 363.2 | 372.95 | 372.95 | +12 (+3.32%) | 23,580 |
| 10 Mar 2017 | INR | 362.9 | 363 | 359.15 | 360.95 | 360.95 | +2.05 (+0.57%) | 6,892 |
| 9 Mar 2017 | INR | 362 | 364 | 357.4 | 358.9 | 358.9 | -2.5 (-0.69%) | 10,117 |
| 8 Mar 2017 | INR | 370 | 372 | 359.45 | 361.4 | 361.4 | -3.65 (-1.00%) | 11,578 |
| 7 Mar 2017 | INR | 368.2 | 370 | 345 | 365.05 | 365.05 | -1.1 (-0.30%) | 624,818 |
| 6 Mar 2017 | INR | 370 | 370.6 | 365 | 366.15 | 366.15 | -0.7 (-0.19%) | 64,862 |
| 3 Mar 2017 | INR | 370 | 371 | 365 | 366.85 | 366.85 | -1.2 (-0.33%) | 6,871 |
| 2 Mar 2017 | INR | 376.8 | 377 | 367 | 368.05 | 368.05 | -5.95 (-1.59%) | 19,796 |
| 1 Mar 2017 | INR | 365.4 | 379.8 | 365.4 | 374 | 374 | +10.5 (+2.89%) | 812,935 |
| 28 Feb 2017 | INR | 364.65 | 370.5 | 362.6 | 363.5 | 363.5 | -1.3 (-0.36%) | 17,571 |
| 27 Feb 2017 | INR | 369.75 | 369.95 | 362.55 | 364.8 | 364.8 | -3.05 (-0.83%) | 7,729 |
| 23 Feb 2017 | INR | 365 | 376 | 364.8 | 367.85 | 367.85 | +2.05 (+0.56%) | 29,880 |
| 22 Feb 2017 | INR | 355.65 | 377.25 | 355.65 | 365.8 | 365.8 | +10.15 (+2.85%) | 81,494 |
| 21 Feb 2017 | INR | 354.9 | 360 | 354.25 | 355.65 | 355.65 | +1.25 (+0.35%) | 6,547 |
| 20 Feb 2017 | INR | 358 | 359.2 | 352.3 | 354.4 | 354.4 | -1.9 (-0.53%) | 10,644 |
| 17 Feb 2017 | INR | 358.35 | 361.9 | 355 | 356.3 | 356.3 | -4.4 (-1.22%) | 9,474 |
