| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 455 | 460 | 435.1 | 458.8 | 458.8 | +14 (+3.15%) | 5,955 |
| 3 Apr 2017 | INR | 455 | 455 | 438.15 | 444.8 | 444.8 | -6.55 (-1.45%) | 2,407 |
| 31 Mar 2017 | INR | 452.95 | 457.9 | 447 | 451.35 | 451.35 | +6.55 (+1.47%) | 9,429 |
| 30 Mar 2017 | INR | 442 | 453.9 | 438.5 | 444.8 | 444.8 | +2.3 (+0.52%) | 4,062 |
| 29 Mar 2017 | INR | 436.15 | 450 | 433.5 | 442.5 | 442.5 | +7.05 (+1.62%) | 10,812 |
| 28 Mar 2017 | INR | 419 | 441 | 419 | 435.45 | 435.45 | +14.7 (+3.49%) | 12,282 |
| 27 Mar 2017 | INR | 430 | 430 | 417.55 | 420.75 | 420.75 | -8.65 (-2.01%) | 3,837 |
| 24 Mar 2017 | INR | 403.55 | 433.9 | 403.5 | 429.4 | 429.4 | +22.3 (+5.48%) | 17,890 |
| 23 Mar 2017 | INR | 407.6 | 409.7 | 403.1 | 407.1 | 407.1 | +5.45 (+1.36%) | 2,537 |
| 22 Mar 2017 | INR | 408.05 | 408.05 | 400.05 | 401.65 | 401.65 | -6.25 (-1.53%) | 1,467 |
| 21 Mar 2017 | INR | 411 | 412.4 | 400 | 407.9 | 407.9 | -5 (-1.21%) | 12,117 |
| 20 Mar 2017 | INR | 424.05 | 424.05 | 411.05 | 412.9 | 412.9 | -4.15 (-1.00%) | 3,120 |
| 17 Mar 2017 | INR | 420 | 427.9 | 413.05 | 417.05 | 417.05 | -1.8 (-0.43%) | 9,272 |
| 16 Mar 2017 | INR | 414.5 | 423.9 | 399.65 | 418.85 | 418.85 | +4.25 (+1.03%) | 7,359 |
| 15 Mar 2017 | INR | 400 | 418 | 394.3 | 414.6 | 414.6 | +16.95 (+4.26%) | 12,084 |
| 14 Mar 2017 | INR | 411.5 | 411.5 | 394 | 397.65 | 397.65 | +4.9 (+1.25%) | 5,022 |
| 10 Mar 2017 | INR | 400 | 404.8 | 390.1 | 392.75 | 392.75 | +5.35 (+1.38%) | 7,149 |
| 9 Mar 2017 | INR | 390 | 390 | 386 | 387.4 | 387.4 | -2.25 (-0.58%) | 1,134 |
| 8 Mar 2017 | INR | 385.25 | 399 | 385.25 | 389.65 | 389.65 | -4.1 (-1.04%) | 990 |
| 7 Mar 2017 | INR | 388.05 | 402.7 | 388 | 393.75 | 393.75 | +3.35 (+0.86%) | 2,623 |
| 6 Mar 2017 | INR | 400 | 400 | 389.2 | 390.4 | 390.4 | -3.85 (-0.98%) | 590 |
| 3 Mar 2017 | INR | 390 | 399 | 380 | 394.25 | 394.25 | +5.25 (+1.35%) | 3,311 |
| 2 Mar 2017 | INR | 400 | 414.85 | 388 | 389 | 389 | -6.65 (-1.68%) | 13,078 |
| 1 Mar 2017 | INR | 385 | 406 | 376 | 395.65 | 395.65 | +10.65 (+2.77%) | 11,744 |
| 28 Feb 2017 | INR | 379.85 | 385.6 | 374.9 | 385 | 385 | +12.3 (+3.30%) | 3,104 |
| 27 Feb 2017 | INR | 380 | 384.9 | 372 | 372.7 | 372.7 | +0.05 (+0.01%) | 1,483 |
| 23 Feb 2017 | INR | 372.1 | 377.9 | 372.1 | 372.65 | 372.65 | -1 (-0.27%) | 1,577 |
| 22 Feb 2017 | INR | 371.25 | 379.5 | 371.25 | 373.65 | 373.65 | +1.65 (+0.44%) | 1,056 |
| 21 Feb 2017 | INR | 370.05 | 380 | 370 | 372 | 372 | +0.65 (+0.18%) | 1,904 |
| 20 Feb 2017 | INR | 378.8 | 380 | 368 | 371.35 | 371.35 | -0.2 (-0.05%) | 637 |
