| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 331.05 | 342.65 | 331.05 | 339.7 | 339.7 | +5.7 (+1.71%) | 9,200 |
| 31 Mar 2017 | INR | 335 | 340.5 | 330.15 | 334 | 334 | +0.6 (+0.18%) | 21,688 |
| 30 Mar 2017 | INR | 335.1 | 337 | 332.05 | 333.4 | 333.4 | -0.4 (-0.12%) | 18,885 |
| 29 Mar 2017 | INR | 342.8 | 347.55 | 332 | 333.8 | 333.8 | -9 (-2.63%) | 19,443 |
| 28 Mar 2017 | INR | 355.8 | 356.1 | 339.15 | 342.8 | 342.8 | -10 (-2.83%) | 20,647 |
| 27 Mar 2017 | INR | 358 | 360 | 351.45 | 352.8 | 352.8 | -0.2 (-0.06%) | 18,059 |
| 24 Mar 2017 | INR | 345.95 | 364 | 345.95 | 353 | 353 | +11 (+3.22%) | 48,072 |
| 23 Mar 2017 | INR | 343 | 346.95 | 341.5 | 342 | 342 | +0.25 (+0.07%) | 9,969 |
| 22 Mar 2017 | INR | 340.25 | 347.95 | 337 | 341.75 | 341.75 | -0.7 (-0.20%) | 19,728 |
| 21 Mar 2017 | INR | 346.1 | 346.5 | 341 | 342.45 | 342.45 | -4.05 (-1.17%) | 83,861 |
| 20 Mar 2017 | INR | 344 | 349.5 | 343 | 346.5 | 346.5 | +5.25 (+1.54%) | 7,275 |
| 17 Mar 2017 | INR | 352 | 358.8 | 340 | 341.25 | 341.25 | -8.3 (-2.37%) | 21,016 |
| 16 Mar 2017 | INR | 347.55 | 356.05 | 347.05 | 349.55 | 349.55 | +3.25 (+0.94%) | 14,449 |
| 15 Mar 2017 | INR | 349 | 351.5 | 345.05 | 346.3 | 346.3 | -1.75 (-0.50%) | 8,768 |
| 14 Mar 2017 | INR | 362 | 362 | 345.75 | 348.05 | 348.05 | -6.65 (-1.87%) | 18,534 |
| 10 Mar 2017 | INR | 357.75 | 363.65 | 352.15 | 354.7 | 354.7 | +0.1 (+0.03%) | 10,219 |
| 9 Mar 2017 | INR | 360.85 | 366.8 | 353.15 | 354.6 | 354.6 | -7.9 (-2.18%) | 6,457 |
| 8 Mar 2017 | INR | 365 | 378.3 | 360.25 | 362.5 | 362.5 | -3.55 (-0.97%) | 25,648 |
| 7 Mar 2017 | INR | 373 | 374.25 | 363.95 | 366.05 | 366.05 | -4.3 (-1.16%) | 21,086 |
| 6 Mar 2017 | INR | 383.7 | 383.7 | 369.05 | 370.35 | 370.35 | -6.2 (-1.65%) | 12,277 |
| 3 Mar 2017 | INR | 372.6 | 381.95 | 368.75 | 376.55 | 376.55 | +5.35 (+1.44%) | 20,311 |
| 2 Mar 2017 | INR | 393.8 | 396 | 369 | 371.2 | 371.2 | -19.2 (-4.92%) | 64,078 |
| 1 Mar 2017 | INR | 346.5 | 398.4 | 346.5 | 390.4 | 390.4 | +47.15 (+13.74%) | 202,359 |
| 28 Feb 2017 | INR | 347.55 | 347.55 | 342 | 343.25 | 343.25 | -2.35 (-0.68%) | 13,605 |
| 27 Feb 2017 | INR | 345.05 | 352.5 | 342 | 345.6 | 345.6 | -1.95 (-0.56%) | 5,505 |
| 23 Feb 2017 | INR | 347.8 | 355.85 | 345.25 | 347.55 | 347.55 | +0.75 (+0.22%) | 7,293 |
| 22 Feb 2017 | INR | 346.15 | 357.75 | 342.45 | 346.8 | 346.8 | +1.2 (+0.35%) | 14,626 |
| 21 Feb 2017 | INR | 342.8 | 348.45 | 341.65 | 345.6 | 345.6 | +2.75 (+0.80%) | 7,226 |
| 20 Feb 2017 | INR | 345 | 345.4 | 339 | 342.85 | 342.85 | +3.3 (+0.97%) | 4,326 |
| 17 Feb 2017 | INR | 343 | 346.05 | 338.5 | 339.55 | 339.55 | -0.7 (-0.21%) | 8,241 |
