| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 319.55 | 323.8 | 318.1 | 321.4 | 321.4 | +0.9 (+0.28%) | 5,233 |
| 3 Apr 2017 | INR | 320 | 325 | 316.55 | 320.5 | 320.5 | +2.95 (+0.93%) | 7,725 |
| 31 Mar 2017 | INR | 323.85 | 323.9 | 316.1 | 317.55 | 317.55 | -1.25 (-0.39%) | 6,168 |
| 30 Mar 2017 | INR | 319.95 | 323.5 | 316.2 | 318.8 | 318.8 | -0.55 (-0.17%) | 4,767 |
| 29 Mar 2017 | INR | 315.6 | 323 | 315.6 | 319.35 | 319.35 | +0.4 (+0.13%) | 4,296 |
| 28 Mar 2017 | INR | 320 | 325 | 311.1 | 318.95 | 318.95 | -2.85 (-0.89%) | 3,537 |
| 27 Mar 2017 | INR | 324 | 325.7 | 320.15 | 321.8 | 321.8 | -2.05 (-0.63%) | 2,014 |
| 24 Mar 2017 | INR | 320.05 | 328 | 320 | 323.85 | 323.85 | +1 (+0.31%) | 4,226 |
| 23 Mar 2017 | INR | 321.9 | 330 | 315.05 | 322.85 | 322.85 | +6.6 (+2.09%) | 4,826 |
| 22 Mar 2017 | INR | 326 | 327.45 | 313 | 316.25 | 316.25 | -13.75 (-4.17%) | 12,666 |
| 21 Mar 2017 | INR | 331.8 | 333.45 | 327.1 | 330 | 330 | +0.05 (+0.02%) | 2,536 |
| 20 Mar 2017 | INR | 334 | 334 | 329 | 329.95 | 329.95 | -2.85 (-0.86%) | 3,909 |
| 17 Mar 2017 | INR | 337.95 | 338 | 331.1 | 332.8 | 332.8 | +0.2 (+0.06%) | 10,148 |
| 16 Mar 2017 | INR | 332.65 | 334.9 | 331 | 332.6 | 332.6 | +2.3 (+0.70%) | 1,507 |
| 15 Mar 2017 | INR | 332.4 | 333.05 | 327.9 | 330.3 | 330.3 | +2.25 (+0.69%) | 1,406 |
| 14 Mar 2017 | INR | 329 | 337.95 | 327.55 | 328.05 | 328.05 | -0.55 (-0.17%) | 2,694 |
| 10 Mar 2017 | INR | 329.9 | 335 | 326 | 328.6 | 328.6 | -1.3 (-0.39%) | 877 |
| 9 Mar 2017 | INR | 331 | 334.75 | 328.1 | 329.9 | 329.9 | -2.8 (-0.84%) | 2,771 |
| 8 Mar 2017 | INR | 332 | 338.65 | 330.5 | 332.7 | 332.7 | -0.5 (-0.15%) | 609 |
| 7 Mar 2017 | INR | 334 | 339 | 325 | 333.2 | 333.2 | -3.85 (-1.14%) | 877 |
| 6 Mar 2017 | INR | 343 | 343 | 334 | 337.05 | 337.05 | +2.85 (+0.85%) | 816 |
| 3 Mar 2017 | INR | 333.1 | 336.95 | 331.35 | 334.2 | 334.2 | -1.45 (-0.43%) | 1,156 |
| 2 Mar 2017 | INR | 336 | 341 | 334.5 | 335.65 | 335.65 | -3.6 (-1.06%) | 2,905 |
| 1 Mar 2017 | INR | 339.1 | 343 | 338 | 339.25 | 339.25 | -1.25 (-0.37%) | 1,527 |
| 28 Feb 2017 | INR | 344 | 344 | 338.25 | 340.5 | 340.5 | +0.8 (+0.24%) | 1,890 |
| 27 Feb 2017 | INR | 353.8 | 359.9 | 337.2 | 339.7 | 339.7 | -0.5 (-0.15%) | 4,075 |
| 23 Feb 2017 | INR | 341 | 345 | 338.1 | 340.2 | 340.2 | -1.7 (-0.50%) | 2,484 |
| 22 Feb 2017 | INR | 342.2 | 347 | 341 | 341.9 | 341.9 | -0.25 (-0.07%) | 864 |
| 21 Feb 2017 | INR | 343.25 | 346.5 | 339.9 | 342.15 | 342.15 | -2.5 (-0.73%) | 1,768 |
| 20 Feb 2017 | INR | 343.2 | 346.35 | 341.05 | 344.65 | 344.65 | +1.2 (+0.35%) | 753 |
