| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 397 | 405 | 393.4 | 397.4 | 397.4 | +2.8 (+0.71%) | 9,618 |
| 31 Mar 2017 | INR | 388.4 | 396.95 | 387.95 | 394.6 | 394.6 | +5.05 (+1.30%) | 6,989 |
| 30 Mar 2017 | INR | 385.7 | 395 | 384.5 | 389.55 | 389.55 | +4.3 (+1.12%) | 11,895 |
| 29 Mar 2017 | INR | 370.6 | 388.8 | 369.85 | 385.25 | 385.25 | +11.95 (+3.20%) | 252,072 |
| 28 Mar 2017 | INR | 370 | 374.1 | 369.5 | 373.3 | 373.3 | +2.1 (+0.57%) | 2,199 |
| 27 Mar 2017 | INR | 368.35 | 374 | 365 | 371.2 | 371.2 | -2.25 (-0.60%) | 7,478 |
| 24 Mar 2017 | INR | 374.65 | 376 | 371.05 | 373.45 | 373.45 | -1.9 (-0.51%) | 7,331 |
| 23 Mar 2017 | INR | 377.1 | 379 | 373 | 375.35 | 375.35 | +4.85 (+1.31%) | 4,732 |
| 22 Mar 2017 | INR | 367.05 | 373 | 359.2 | 370.5 | 370.5 | -1.75 (-0.47%) | 2,414 |
| 21 Mar 2017 | INR | 378.65 | 380 | 366.8 | 372.25 | 372.25 | -7.55 (-1.99%) | 2,733 |
| 20 Mar 2017 | INR | 376 | 383.5 | 374 | 379.8 | 379.8 | +3.35 (+0.89%) | 13,285 |
| 17 Mar 2017 | INR | 366.15 | 378.85 | 366.15 | 376.45 | 376.45 | +10.5 (+2.87%) | 7,571 |
| 16 Mar 2017 | INR | 370 | 371 | 365.1 | 365.95 | 365.95 | -2.2 (-0.60%) | 6,075 |
| 15 Mar 2017 | INR | 368 | 369 | 366 | 368.15 | 368.15 | +0.5 (+0.14%) | 2,961 |
| 14 Mar 2017 | INR | 368.85 | 371.1 | 363 | 367.65 | 367.65 | +0.65 (+0.18%) | 6,985 |
| 10 Mar 2017 | INR | 363.6 | 368 | 361 | 367 | 367 | +3.4 (+0.94%) | 2,180 |
| 9 Mar 2017 | INR | 361.9 | 365.7 | 359.3 | 363.6 | 363.6 | +0.95 (+0.26%) | 8,344 |
| 8 Mar 2017 | INR | 367.8 | 368 | 360.5 | 362.65 | 362.65 | -2.9 (-0.79%) | 7,058 |
| 7 Mar 2017 | INR | 366.5 | 366.5 | 364.2 | 365.55 | 365.55 | -2 (-0.54%) | 475 |
| 6 Mar 2017 | INR | 370 | 370 | 365.6 | 367.55 | 367.55 | -1.35 (-0.37%) | 9,995 |
| 3 Mar 2017 | INR | 366 | 369 | 361.55 | 368.9 | 368.9 | +3.7 (+1.01%) | 2,080 |
| 2 Mar 2017 | INR | 368.5 | 368.5 | 364 | 365.2 | 365.2 | -1 (-0.27%) | 2,315 |
| 1 Mar 2017 | INR | 364 | 369.95 | 364 | 366.2 | 366.2 | +1.55 (+0.43%) | 1,436 |
| 28 Feb 2017 | INR | 365.25 | 369 | 364.45 | 364.65 | 364.65 | -3.9 (-1.06%) | 1,649 |
| 27 Feb 2017 | INR | 369.25 | 370 | 366.25 | 368.55 | 368.55 | -0.7 (-0.19%) | 2,325 |
| 23 Feb 2017 | INR | 369 | 371.1 | 365 | 369.25 | 369.25 | +0.65 (+0.18%) | 4,492 |
| 22 Feb 2017 | INR | 375 | 378.7 | 367.65 | 368.6 | 368.6 | -5.45 (-1.46%) | 3,969 |
| 21 Feb 2017 | INR | 375 | 376.45 | 370 | 374.05 | 374.05 | +0.3 (+0.08%) | 4,659 |
| 20 Feb 2017 | INR | 371.5 | 375 | 371.5 | 373.75 | 373.75 | +4.05 (+1.10%) | 1,582 |
| 17 Feb 2017 | INR | 372 | 373.8 | 366 | 369.7 | 369.7 | -1.8 (-0.48%) | 5,394 |
