| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 375 | 388.95 | 375 | 377.75 | 377.75 | +4.35 (+1.16%) | 117,322 |
| 30 Mar 2017 | INR | 377.5 | 377.5 | 371 | 373.4 | 373.4 | -0.65 (-0.17%) | 26,166 |
| 29 Mar 2017 | INR | 388.95 | 388.95 | 373 | 374.05 | 374.05 | -0.9 (-0.24%) | 97,194 |
| 28 Mar 2017 | INR | 384.95 | 384.95 | 374 | 374.95 | 374.95 | -5 (-1.32%) | 2,817 |
| 27 Mar 2017 | INR | 380 | 381.65 | 374.55 | 379.95 | 379.95 | -0.5 (-0.13%) | 7,496 |
| 24 Mar 2017 | INR | 375 | 386.4 | 373 | 380.45 | 380.45 | +5 (+1.33%) | 30,021 |
| 23 Mar 2017 | INR | 385 | 385 | 374.55 | 375.45 | 375.45 | -2.85 (-0.75%) | 3,749 |
| 22 Mar 2017 | INR | 378.5 | 381.65 | 374.5 | 378.3 | 378.3 | -1.9 (-0.50%) | 3,253 |
| 21 Mar 2017 | INR | 384 | 387.95 | 378 | 380.2 | 380.2 | -3.95 (-1.03%) | 3,437 |
| 20 Mar 2017 | INR | 392.8 | 393 | 380.15 | 384.15 | 384.15 | -2.65 (-0.69%) | 3,475 |
| 17 Mar 2017 | INR | 404.5 | 406.45 | 385 | 386.8 | 386.8 | -12.95 (-3.24%) | 9,664 |
| 16 Mar 2017 | INR | 398.1 | 407 | 396 | 399.75 | 399.75 | +5.05 (+1.28%) | 7,055 |
| 15 Mar 2017 | INR | 396.5 | 403.95 | 390 | 394.7 | 394.7 | +1.1 (+0.28%) | 15,756 |
| 14 Mar 2017 | INR | 416.4 | 416.4 | 390.1 | 393.6 | 393.6 | -17.9 (-4.35%) | 9,193 |
| 10 Mar 2017 | INR | 418 | 420 | 402.5 | 411.5 | 411.5 | -6.35 (-1.52%) | 5,899 |
| 9 Mar 2017 | INR | 412.95 | 429.15 | 409.15 | 417.85 | 417.85 | +4.85 (+1.17%) | 6,967 |
| 8 Mar 2017 | INR | 410 | 414.5 | 409 | 413 | 413 | +3.4 (+0.83%) | 2,278 |
| 7 Mar 2017 | INR | 413.8 | 414 | 407.15 | 409.6 | 409.6 | -0.55 (-0.13%) | 5,362 |
| 6 Mar 2017 | INR | 409.45 | 416.1 | 408.55 | 410.15 | 410.15 | +2.6 (+0.64%) | 2,284 |
| 3 Mar 2017 | INR | 406 | 413.25 | 406 | 407.55 | 407.55 | -2.05 (-0.50%) | 1,952 |
| 2 Mar 2017 | INR | 411.5 | 417 | 406.5 | 409.6 | 409.6 | -3.65 (-0.88%) | 5,197 |
| 1 Mar 2017 | INR | 417.2 | 420 | 409 | 413.25 | 413.25 | +3.7 (+0.90%) | 4,585 |
| 28 Feb 2017 | INR | 402 | 412.6 | 402 | 409.55 | 409.55 | +6.35 (+1.57%) | 3,833 |
| 27 Feb 2017 | INR | 408.5 | 408.5 | 400.25 | 403.2 | 403.2 | -5.2 (-1.27%) | 2,564 |
| 23 Feb 2017 | INR | 415 | 433.55 | 403.6 | 408.4 | 408.4 | +4 (+0.99%) | 34,361 |
| 22 Feb 2017 | INR | 411.6 | 411.6 | 403 | 404.4 | 404.4 | -2.75 (-0.68%) | 1,274 |
| 21 Feb 2017 | INR | 410 | 412 | 403 | 407.15 | 407.15 | -2.4 (-0.59%) | 3,549 |
| 20 Feb 2017 | INR | 408 | 410 | 405 | 409.55 | 409.55 | +0.6 (+0.15%) | 57,576 |
| 17 Feb 2017 | INR | 411 | 411 | 403 | 408.95 | 408.95 | +4.3 (+1.06%) | 5,455 |
| 16 Feb 2017 | INR | 405 | 409.6 | 401.5 | 404.65 | 404.65 | +5.25 (+1.31%) | 3,302 |
