| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2017 | INR | 402.1 | 416 | 401.6 | 402.25 | 402.25 | -3.25 (-0.80%) | 110,825 |
| 19 Apr 2017 | INR | 404.1 | 409 | 401.2 | 405.5 | 405.5 | +0.65 (+0.16%) | 79,490 |
| 18 Apr 2017 | INR | 416.8 | 430.5 | 404 | 404.85 | 404.85 | -9.3 (-2.25%) | 120,589 |
| 17 Apr 2017 | INR | 424 | 424.9 | 411.25 | 414.15 | 414.15 | -15.2 (-3.54%) | 117,571 |
| 13 Apr 2017 | INR | 417.95 | 433 | 413.65 | 429.35 | 429.35 | +13.7 (+3.30%) | 158,825 |
| 12 Apr 2017 | INR | 417.45 | 421.95 | 410.1 | 415.65 | 415.65 | +1 (+0.24%) | 88,895 |
| 11 Apr 2017 | INR | 411.8 | 426.75 | 410 | 414.65 | 414.65 | -2.5 (-0.60%) | 76,700 |
| 10 Apr 2017 | INR | 423.9 | 423.9 | 413 | 417.15 | 417.15 | +3.1 (+0.75%) | 115,619 |
| 7 Apr 2017 | INR | 414 | 421.85 | 412.2 | 414.05 | 414.05 | -3.45 (-0.83%) | 72,465 |
| 6 Apr 2017 | INR | 425 | 425.45 | 415 | 417.5 | 417.5 | -3.85 (-0.91%) | 117,742 |
| 5 Apr 2017 | INR | 401 | 433.5 | 390 | 421.35 | 421.35 | +18.45 (+4.58%) | 237,841 |
| 3 Apr 2017 | INR | 388 | 409.6 | 380.8 | 402.9 | 402.9 | +7.4 (+1.87%) | 247,459 |
| 31 Mar 2017 | INR | 396.4 | 400 | 389 | 395.5 | 395.5 | -2.85 (-0.72%) | 110,862 |
| 30 Mar 2017 | INR | 394.35 | 408.35 | 392.1 | 398.35 | 398.35 | +1.65 (+0.42%) | 120,196 |
| 29 Mar 2017 | INR | 407 | 407.15 | 385 | 396.7 | 396.7 | -13 (-3.17%) | 179,066 |
| 28 Mar 2017 | INR | 384.85 | 415 | 379.3 | 409.7 | 409.7 | +29.6 (+7.79%) | 235,965 |
| 27 Mar 2017 | INR | 381 | 388 | 380 | 380.1 | 380.1 | +0.05 (+0.01%) | 159,279 |
| 24 Mar 2017 | INR | 384.9 | 384.95 | 380 | 380.05 | 380.05 | -2.1 (-0.55%) | 56,614 |
| 23 Mar 2017 | INR | 383 | 389.9 | 380 | 382.15 | 382.15 | +1.35 (+0.35%) | 81,199 |
| 22 Mar 2017 | INR | 380.6 | 389.75 | 380.1 | 380.8 | 380.8 | +0.25 (+0.07%) | 32,138 |
| 21 Mar 2017 | INR | 383.9 | 384 | 380.1 | 380.55 | 380.55 | -1.4 (-0.37%) | 19,504 |
| 20 Mar 2017 | INR | 387.6 | 390.55 | 380 | 381.95 | 381.95 | -5 (-1.29%) | 28,662 |
| 17 Mar 2017 | INR | 384 | 392.8 | 381.05 | 386.95 | 386.95 | +4.8 (+1.26%) | 71,021 |
| 16 Mar 2017 | INR | 389 | 389 | 380.6 | 382.15 | 382.15 | -2.55 (-0.66%) | 49,564 |
| 15 Mar 2017 | INR | 384 | 393 | 381.15 | 384.7 | 384.7 | -0.85 (-0.22%) | 87,347 |
| 14 Mar 2017 | INR | 392 | 392.95 | 380.65 | 385.55 | 385.55 | +3.05 (+0.80%) | 74,843 |
| 10 Mar 2017 | INR | 385 | 389.25 | 381 | 382.5 | 382.5 | +0.05 (+0.01%) | 45,251 |
| 9 Mar 2017 | INR | 382.15 | 392.25 | 380.15 | 382.45 | 382.45 | -0.4 (-0.10%) | 43,233 |
| 8 Mar 2017 | INR | 386.7 | 391.2 | 381.05 | 382.85 | 382.85 | -1.05 (-0.27%) | 54,697 |
| 7 Mar 2017 | INR | 394.9 | 394.9 | 381.15 | 383.9 | 383.9 | -1.35 (-0.35%) | 42,674 |
