| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 388 | 393.85 | 381 | 385.3 | 385.3 | -1.95 (-0.50%) | 2,805 |
| 31 Mar 2017 | INR | 382 | 390 | 381 | 387.25 | 387.25 | +4.65 (+1.22%) | 23,961 |
| 30 Mar 2017 | INR | 390 | 390 | 378 | 382.6 | 382.6 | +4.35 (+1.15%) | 1,804 |
| 29 Mar 2017 | INR | 383 | 385 | 376.85 | 378.25 | 378.25 | -4.3 (-1.12%) | 940 |
| 28 Mar 2017 | INR | 382.85 | 383.5 | 380.65 | 382.55 | 382.55 | +0.75 (+0.20%) | 938 |
| 27 Mar 2017 | INR | 382.25 | 384.25 | 380 | 381.8 | 381.8 | -0.6 (-0.16%) | 1,673 |
| 24 Mar 2017 | INR | 378 | 389.5 | 378 | 382.4 | 382.4 | +4.25 (+1.12%) | 3,451 |
| 23 Mar 2017 | INR | 379 | 382 | 377.2 | 378.15 | 378.15 | -2 (-0.53%) | 1,523 |
| 22 Mar 2017 | INR | 382.25 | 382.8 | 378 | 380.15 | 380.15 | -5 (-1.30%) | 1,861 |
| 21 Mar 2017 | INR | 395 | 395 | 384.05 | 385.15 | 385.15 | -2.95 (-0.76%) | 4,775 |
| 20 Mar 2017 | INR | 393.5 | 393.5 | 387 | 388.1 | 388.1 | -2.6 (-0.67%) | 2,170 |
| 17 Mar 2017 | INR | 392 | 395 | 389.1 | 390.7 | 390.7 | +1.6 (+0.41%) | 2,598 |
| 16 Mar 2017 | INR | 387.2 | 390 | 387.2 | 389.1 | 389.1 | +3.8 (+0.99%) | 3,374 |
| 15 Mar 2017 | INR | 382.2 | 386.95 | 379 | 385.3 | 385.3 | +2.1 (+0.55%) | 3,728 |
| 14 Mar 2017 | INR | 383.85 | 384.6 | 381.5 | 383.2 | 383.2 | +2.8 (+0.74%) | 2,947 |
| 10 Mar 2017 | INR | 377.85 | 382 | 374.95 | 380.4 | 380.4 | +1.05 (+0.28%) | 1,241 |
| 9 Mar 2017 | INR | 381 | 381 | 378.5 | 379.35 | 379.35 | -1.5 (-0.39%) | 1,634 |
| 8 Mar 2017 | INR | 380.1 | 382.3 | 377.8 | 380.85 | 380.85 | -0.5 (-0.13%) | 509 |
| 7 Mar 2017 | INR | 381.35 | 383.35 | 376.4 | 381.35 | 381.35 | +2.35 (+0.62%) | 955 |
| 6 Mar 2017 | INR | 376.5 | 381.8 | 376.5 | 379 | 379 | +1.9 (+0.50%) | 2,089 |
| 3 Mar 2017 | INR | 375 | 379.1 | 374 | 377.1 | 377.1 | +3.1 (+0.83%) | 2,958 |
| 2 Mar 2017 | INR | 375 | 380 | 370.05 | 374 | 374 | -0.4 (-0.11%) | 1,990 |
| 1 Mar 2017 | INR | 375 | 375 | 371.7 | 374.4 | 374.4 | +3.5 (+0.94%) | 1,868 |
| 28 Feb 2017 | INR | 375.05 | 376.25 | 370 | 370.9 | 370.9 | -3.5 (-0.93%) | 1,461 |
| 27 Feb 2017 | INR | 370.85 | 377.6 | 370.8 | 374.4 | 374.4 | +2.05 (+0.55%) | 2,014 |
| 23 Feb 2017 | INR | 373.5 | 379.7 | 370.45 | 372.35 | 372.35 | -1.05 (-0.28%) | 3,394 |
| 22 Feb 2017 | INR | 375 | 379.4 | 370 | 373.4 | 373.4 | -0.45 (-0.12%) | 2,838 |
| 21 Feb 2017 | INR | 378.45 | 380 | 368.1 | 373.85 | 373.85 | +1.4 (+0.38%) | 3,127 |
| 20 Feb 2017 | INR | 370 | 373.7 | 368.8 | 372.45 | 372.45 | +3 (+0.81%) | 1,708 |
| 17 Feb 2017 | INR | 367 | 371.05 | 366.6 | 369.45 | 369.45 | +1.95 (+0.53%) | 1,601 |
