| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 382.85 | 383.75 | 378.9 | 380.9 | 380.9 | +1.5 (+0.40%) | 5,131 |
| 31 Mar 2017 | INR | 378.45 | 381.55 | 375 | 379.4 | 379.4 | +3.95 (+1.05%) | 2,984 |
| 30 Mar 2017 | INR | 370 | 382 | 369.4 | 375.45 | 375.45 | +5.9 (+1.60%) | 6,442 |
| 29 Mar 2017 | INR | 373 | 375.2 | 368.6 | 369.55 | 369.55 | +0.75 (+0.20%) | 6,355 |
| 28 Mar 2017 | INR | 380.5 | 382.2 | 365.05 | 368.8 | 368.8 | -11.7 (-3.07%) | 5,006 |
| 27 Mar 2017 | INR | 381 | 384.45 | 379 | 380.5 | 380.5 | +1.4 (+0.37%) | 3,173 |
| 24 Mar 2017 | INR | 382.45 | 382.45 | 378 | 379.1 | 379.1 | -1.55 (-0.41%) | 3,722 |
| 23 Mar 2017 | INR | 381 | 383.5 | 361 | 380.65 | 380.65 | +2.25 (+0.59%) | 11,683 |
| 22 Mar 2017 | INR | 386.15 | 394.3 | 377.2 | 378.4 | 378.4 | -8.2 (-2.12%) | 59,187,119 |
| 21 Mar 2017 | INR | 385.05 | 387.95 | 385 | 386.6 | 386.6 | +1.55 (+0.40%) | 2,229 |
| 20 Mar 2017 | INR | 385 | 395 | 383.1 | 385.05 | 385.05 | +2.15 (+0.56%) | 5,125 |
| 17 Mar 2017 | INR | 384 | 386.55 | 373 | 382.9 | 382.9 | +0.85 (+0.22%) | 4,003 |
| 16 Mar 2017 | INR | 386 | 386 | 381 | 382.05 | 382.05 | -1.35 (-0.35%) | 2,754 |
| 15 Mar 2017 | INR | 382 | 384.1 | 381.15 | 383.4 | 383.4 | +0.9 (+0.24%) | 2,173 |
| 14 Mar 2017 | INR | 388.35 | 388.4 | 380.2 | 382.5 | 382.5 | +1.4 (+0.37%) | 2,794 |
| 10 Mar 2017 | INR | 381.45 | 381.5 | 378.85 | 381.1 | 381.1 | +1.75 (+0.46%) | 2,340 |
| 9 Mar 2017 | INR | 380.05 | 384.65 | 378.5 | 379.35 | 379.35 | -1.25 (-0.33%) | 6,017 |
| 8 Mar 2017 | INR | 379.95 | 383 | 378.05 | 380.6 | 380.6 | +2.75 (+0.73%) | 12,306 |
| 7 Mar 2017 | INR | 380 | 380 | 375.2 | 377.85 | 377.85 | -2.55 (-0.67%) | 682 |
| 6 Mar 2017 | INR | 380.95 | 382.15 | 377.25 | 380.4 | 380.4 | +0.35 (+0.09%) | 1,441 |
| 3 Mar 2017 | INR | 375 | 381.55 | 371.5 | 380.05 | 380.05 | +8.6 (+2.32%) | 3,416 |
| 2 Mar 2017 | INR | 375.1 | 377 | 370 | 371.45 | 371.45 | -3.25 (-0.87%) | 2,638 |
| 1 Mar 2017 | INR | 381.85 | 382 | 372 | 374.7 | 374.7 | -4.35 (-1.15%) | 9,303 |
| 28 Feb 2017 | INR | 379.1 | 380.6 | 375 | 379.05 | 379.05 | -1.3 (-0.34%) | 6,468 |
| 27 Feb 2017 | INR | 382.5 | 383 | 378 | 380.35 | 380.35 | +0.05 (+0.01%) | 1,471 |
| 23 Feb 2017 | INR | 380 | 383 | 378 | 380.3 | 380.3 | -2.35 (-0.61%) | 2,524 |
| 22 Feb 2017 | INR | 379.75 | 385 | 378 | 382.65 | 382.65 | +2.9 (+0.76%) | 3,629 |
| 21 Feb 2017 | INR | 380 | 384 | 377.5 | 379.75 | 379.75 | +0.45 (+0.12%) | 2,365 |
| 20 Feb 2017 | INR | 378 | 381.5 | 376.5 | 379.3 | 379.3 | +1.9 (+0.50%) | 3,010 |
| 17 Feb 2017 | INR | 378 | 381 | 375 | 377.4 | 377.4 | -0.95 (-0.25%) | 2,923 |
