| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 402 | 404 | 387.65 | 401.75 | 401.75 | +4.1 (+1.03%) | 9,086 |
| 30 Mar 2017 | INR | 392 | 402 | 390.7 | 397.65 | 397.65 | +8.1 (+2.08%) | 21,723 |
| 29 Mar 2017 | INR | 387.25 | 392.55 | 378 | 389.55 | 389.55 | +3.2 (+0.83%) | 13,862 |
| 28 Mar 2017 | INR | 353 | 397.05 | 352.15 | 386.35 | 386.35 | +33.5 (+9.49%) | 379,540 |
| 27 Mar 2017 | INR | 349.45 | 355.5 | 348 | 352.85 | 352.85 | +5.6 (+1.61%) | 1,288,990 |
| 24 Mar 2017 | INR | 348 | 359 | 333 | 347.25 | 347.25 | -1.65 (-0.47%) | 50,210 |
| 23 Mar 2017 | INR | 354.55 | 354.55 | 347.3 | 348.9 | 348.9 | -5.05 (-1.43%) | 6,322 |
| 22 Mar 2017 | INR | 361.7 | 361.7 | 351 | 353.95 | 353.95 | -5.65 (-1.57%) | 4,512 |
| 21 Mar 2017 | INR | 359.55 | 363 | 352.5 | 359.6 | 359.6 | -0.85 (-0.24%) | 11,931 |
| 20 Mar 2017 | INR | 365 | 365 | 356 | 360.45 | 360.45 | -0.65 (-0.18%) | 25,062 |
| 17 Mar 2017 | INR | 364.35 | 365 | 360.9 | 361.1 | 361.1 | -2.6 (-0.71%) | 1,121 |
| 16 Mar 2017 | INR | 361.35 | 367.55 | 361.35 | 363.7 | 363.7 | -3.75 (-1.02%) | 5,679 |
| 15 Mar 2017 | INR | 363.25 | 368.1 | 361.7 | 367.45 | 367.45 | +0.1 (+0.03%) | 1,540 |
| 14 Mar 2017 | INR | 360 | 369.7 | 359.1 | 367.35 | 367.35 | +11.1 (+3.12%) | 1,781 |
| 10 Mar 2017 | INR | 364 | 364 | 352 | 356.25 | 356.25 | -2.35 (-0.66%) | 13,340 |
| 9 Mar 2017 | INR | 363.95 | 365 | 356 | 358.6 | 358.6 | -5.3 (-1.46%) | 8,916 |
| 8 Mar 2017 | INR | 365.1 | 369.9 | 362.2 | 363.9 | 363.9 | -5.7 (-1.54%) | 6,188 |
| 7 Mar 2017 | INR | 365.1 | 375 | 363.9 | 369.6 | 369.6 | 0.0 (0.0%) | 3,319 |
| 6 Mar 2017 | INR | 367 | 371.7 | 363 | 369.6 | 369.6 | -1.1 (-0.30%) | 7,072 |
| 3 Mar 2017 | INR | 368.9 | 372.45 | 362.7 | 370.7 | 370.7 | +1.95 (+0.53%) | 3,401 |
| 2 Mar 2017 | INR | 373.5 | 373.5 | 359.25 | 368.75 | 368.75 | -6.95 (-1.85%) | 8,396 |
| 1 Mar 2017 | INR | 373 | 380 | 373 | 375.7 | 375.7 | +3.2 (+0.86%) | 48,646 |
| 28 Feb 2017 | INR | 369.95 | 374.9 | 369.9 | 372.5 | 372.5 | +3.25 (+0.88%) | 13,676 |
| 27 Feb 2017 | INR | 369.75 | 374.05 | 368.25 | 369.25 | 369.25 | -0.4 (-0.11%) | 14,462 |
| 23 Feb 2017 | INR | 370 | 372.25 | 368 | 369.65 | 369.65 | -0.15 (-0.04%) | 6,814 |
| 22 Feb 2017 | INR | 370 | 371.6 | 367.65 | 369.8 | 369.8 | +0.2 (+0.05%) | 10,195 |
| 21 Feb 2017 | INR | 375 | 375 | 367 | 369.6 | 369.6 | +0.2 (+0.05%) | 7,785 |
| 20 Feb 2017 | INR | 368.55 | 379.05 | 367 | 369.4 | 369.4 | +0.75 (+0.20%) | 475,413 |
| 17 Feb 2017 | INR | 372.5 | 372.5 | 367.2 | 368.65 | 368.65 | -1.85 (-0.50%) | 3,727 |
| 16 Feb 2017 | INR | 370 | 375 | 369.1 | 370.5 | 370.5 | -1.6 (-0.43%) | 34,035 |
