| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 409.95 | 412 | 400.6 | 404.4 | 119.8222 | -0.35 (-0.09%) | 5,691 |
| 31 Mar 2017 | INR | 384.5 | 408 | 380 | 404.75 | 119.9259 | +20.75 (+5.40%) | 12,154 |
| 30 Mar 2017 | INR | 381 | 385 | 380.45 | 384 | 113.7778 | +5.4 (+1.43%) | 3,509 |
| 29 Mar 2017 | INR | 383.35 | 384.9 | 377.25 | 378.6 | 112.1778 | -2.25 (-0.59%) | 51,723 |
| 28 Mar 2017 | INR | 384.4 | 390.7 | 376.25 | 380.85 | 112.8444 | -3.8 (-0.99%) | 5,267 |
| 27 Mar 2017 | INR | 384 | 390.8 | 381 | 384.65 | 113.9704 | +6.95 (+1.84%) | 66,242 |
| 24 Mar 2017 | INR | 379 | 399 | 376 | 377.7 | 111.9111 | +0.45 (+0.12%) | 9,343 |
| 23 Mar 2017 | INR | 373.75 | 382 | 373.7 | 377.25 | 111.7778 | +4 (+1.07%) | 11,374 |
| 22 Mar 2017 | INR | 369.55 | 380 | 366.35 | 373.25 | 110.5926 | -1.85 (-0.49%) | 8,502 |
| 21 Mar 2017 | INR | 385 | 392 | 372 | 375.1 | 111.1407 | +0.55 (+0.15%) | 37,565 |
| 20 Mar 2017 | INR | 356.65 | 388 | 356.65 | 374.55 | 110.9778 | +21.2 (+6.00%) | 26,994 |
| 17 Mar 2017 | INR | 352 | 356.9 | 349.2 | 353.35 | 104.6963 | +6.55 (+1.89%) | 5,614 |
| 16 Mar 2017 | INR | 351.5 | 352.95 | 345 | 346.8 | 102.7556 | -0.95 (-0.27%) | 3,330 |
| 15 Mar 2017 | INR | 347 | 353.5 | 345.25 | 347.75 | 103.037 | +0.3 (+0.09%) | 3,462 |
| 14 Mar 2017 | INR | 363.1 | 363.1 | 341.25 | 347.45 | 102.9481 | -9.7 (-2.72%) | 8,055 |
| 10 Mar 2017 | INR | 363 | 363 | 355.5 | 357.15 | 105.8222 | -0.65 (-0.18%) | 2,316 |
| 9 Mar 2017 | INR | 362.05 | 363.95 | 355 | 357.8 | 106.0148 | -8.55 (-2.33%) | 4,332 |
| 8 Mar 2017 | INR | 371 | 372 | 359.5 | 366.35 | 108.5481 | -7.6 (-2.03%) | 3,989 |
| 7 Mar 2017 | INR | 374.9 | 377 | 370 | 373.95 | 110.8 | +2.25 (+0.61%) | 2,044 |
| 6 Mar 2017 | INR | 372.8 | 384.3 | 369 | 371.7 | 110.1333 | +0.2 (+0.05%) | 2,761 |
| 3 Mar 2017 | INR | 375.35 | 378 | 367 | 371.5 | 110.0741 | -4.55 (-1.21%) | 2,604 |
| 2 Mar 2017 | INR | 388.75 | 388.75 | 374.05 | 376.05 | 111.4222 | -7 (-1.83%) | 2,989 |
| 1 Mar 2017 | INR | 395 | 397 | 380 | 383.05 | 113.4963 | -5.6 (-1.44%) | 3,460 |
| 28 Feb 2017 | INR | 398.8 | 401 | 388 | 388.65 | 115.1556 | -4.2 (-1.07%) | 4,505 |
| 27 Feb 2017 | INR | 394 | 399 | 387.3 | 392.85 | 116.4 | +5.15 (+1.33%) | 1,663 |
| 23 Feb 2017 | INR | 394.9 | 394.9 | 382.5 | 387.7 | 114.8741 | -1.2 (-0.31%) | 3,470 |
| 22 Feb 2017 | INR | 396.25 | 402.65 | 385.15 | 388.9 | 115.2296 | -11.7 (-2.92%) | 3,291 |
| 21 Feb 2017 | INR | 401 | 403.85 | 396.15 | 400.6 | 118.6963 | -0.65 (-0.16%) | 2,948 |
| 20 Feb 2017 | INR | 402.05 | 406.95 | 397 | 401.25 | 118.8889 | -1.1 (-0.27%) | 3,992 |
| 17 Feb 2017 | INR | 400.05 | 403.95 | 398.15 | 402.35 | 119.2148 | -2.2 (-0.54%) | 2,885 |
