| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 313.25 | 321.3 | 313.25 | 315.2 | 315.2 | +1.7 (+0.54%) | 2,047 |
| 31 Mar 2017 | INR | 315.45 | 319.7 | 311.05 | 313.5 | 313.5 | -2.8 (-0.89%) | 2,557 |
| 30 Mar 2017 | INR | 306 | 318.8 | 306 | 316.3 | 316.3 | +12.3 (+4.05%) | 2,407 |
| 29 Mar 2017 | INR | 306.05 | 307.25 | 302 | 304 | 304 | -3.15 (-1.03%) | 3,480 |
| 28 Mar 2017 | INR | 310.35 | 323 | 306 | 307.15 | 307.15 | -2.65 (-0.86%) | 2,668 |
| 27 Mar 2017 | INR | 320.25 | 320.25 | 308.5 | 309.8 | 309.8 | -10.45 (-3.26%) | 4,270 |
| 24 Mar 2017 | INR | 316.5 | 324.8 | 314.1 | 320.25 | 320.25 | +4.15 (+1.31%) | 2,986 |
| 23 Mar 2017 | INR | 315.1 | 316.8 | 313 | 316.1 | 316.1 | +1.1 (+0.35%) | 826 |
| 22 Mar 2017 | INR | 313 | 316.2 | 310.4 | 315 | 315 | +1.4 (+0.45%) | 1,247 |
| 21 Mar 2017 | INR | 311.5 | 315.85 | 311.5 | 313.6 | 313.6 | -0.45 (-0.14%) | 1,660 |
| 20 Mar 2017 | INR | 314 | 316.35 | 310.6 | 314.05 | 314.05 | -1.15 (-0.36%) | 5,213 |
| 17 Mar 2017 | INR | 315 | 320 | 313.5 | 315.2 | 315.2 | +0.55 (+0.17%) | 2,865 |
| 16 Mar 2017 | INR | 310 | 318 | 310 | 314.65 | 314.65 | +5.4 (+1.75%) | 3,258 |
| 15 Mar 2017 | INR | 315.2 | 316.65 | 307 | 309.25 | 309.25 | -4.85 (-1.54%) | 4,330 |
| 14 Mar 2017 | INR | 312 | 317.65 | 310 | 314.1 | 314.1 | +3.55 (+1.14%) | 2,110 |
| 10 Mar 2017 | INR | 317.85 | 317.85 | 310.2 | 310.55 | 310.55 | -4.55 (-1.44%) | 1,635 |
| 9 Mar 2017 | INR | 318 | 320 | 313.9 | 315.1 | 315.1 | -2.45 (-0.77%) | 3,856 |
| 8 Mar 2017 | INR | 322 | 323.05 | 317 | 317.55 | 317.55 | -4.05 (-1.26%) | 1,089 |
| 7 Mar 2017 | INR | 322 | 324 | 320.7 | 321.6 | 321.6 | -0.4 (-0.12%) | 1,929 |
| 6 Mar 2017 | INR | 327.45 | 330.65 | 320.05 | 322 | 322 | -0.65 (-0.20%) | 1,115 |
| 3 Mar 2017 | INR | 325 | 331 | 320 | 322.65 | 322.65 | -6.5 (-1.97%) | 2,435 |
| 2 Mar 2017 | INR | 324.55 | 331 | 322.15 | 329.15 | 329.15 | +9.3 (+2.91%) | 7,852 |
| 1 Mar 2017 | INR | 325 | 325.7 | 318.5 | 319.85 | 319.85 | -4 (-1.24%) | 1,291 |
| 28 Feb 2017 | INR | 324.05 | 328 | 320.5 | 323.85 | 323.85 | +1.45 (+0.45%) | 2,725 |
| 27 Feb 2017 | INR | 320 | 327 | 315 | 322.4 | 322.4 | +2.3 (+0.72%) | 2,317 |
| 23 Feb 2017 | INR | 321.55 | 324.65 | 319.3 | 320.1 | 320.1 | -2.05 (-0.64%) | 3,454 |
| 22 Feb 2017 | INR | 326.15 | 327 | 321.7 | 322.15 | 322.15 | -3.4 (-1.04%) | 3,479 |
| 21 Feb 2017 | INR | 329 | 329 | 325.2 | 325.55 | 325.55 | -0.15 (-0.05%) | 482 |
| 20 Feb 2017 | INR | 326 | 332.8 | 325 | 325.7 | 325.7 | -2.2 (-0.67%) | 2,989 |
| 17 Feb 2017 | INR | 325.8 | 331.15 | 325.8 | 327.9 | 327.9 | +5.15 (+1.60%) | 2,099 |
