| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 461.65 | 461.65 | 440.25 | 446.25 | 178.5 | -9.75 (-2.14%) | 50,745 |
| 3 Apr 2017 | INR | 458 | 462.95 | 448 | 456 | 182.4 | +3.6 (+0.80%) | 58,360 |
| 31 Mar 2017 | INR | 454.45 | 466 | 443.9 | 452.4 | 180.96 | +2.85 (+0.63%) | 64,815 |
| 30 Mar 2017 | INR | 435.8 | 454.95 | 432 | 449.55 | 179.82 | +18 (+4.17%) | 125,595 |
| 29 Mar 2017 | INR | 450 | 455.6 | 428.65 | 431.55 | 172.62 | -16.15 (-3.61%) | 73,297 |
| 28 Mar 2017 | INR | 455.85 | 466.8 | 444.15 | 447.7 | 179.08 | -4.15 (-0.92%) | 123,975 |
| 27 Mar 2017 | INR | 421.65 | 481 | 420.4 | 451.85 | 180.74 | +34.35 (+8.23%) | 965,782 |
| 24 Mar 2017 | INR | 395.3 | 430 | 389 | 417.5 | 167 | +26.2 (+6.70%) | 358,690 |
| 23 Mar 2017 | INR | 372.3 | 399.7 | 371.35 | 391.3 | 156.52 | +18.05 (+4.84%) | 87,585 |
| 22 Mar 2017 | INR | 371 | 374.85 | 368.05 | 373.25 | 149.3 | -0.6 (-0.16%) | 12,732 |
| 21 Mar 2017 | INR | 370 | 375 | 368.5 | 373.85 | 149.54 | +4.4 (+1.19%) | 63,107 |
| 20 Mar 2017 | INR | 370 | 374 | 364.05 | 369.45 | 147.78 | -2.15 (-0.58%) | 11,235 |
| 17 Mar 2017 | INR | 369 | 373.9 | 367.2 | 371.6 | 148.64 | -1.85 (-0.50%) | 9,477 |
| 16 Mar 2017 | INR | 373.6 | 376 | 371.8 | 373.45 | 149.38 | +1.1 (+0.30%) | 6,572 |
| 15 Mar 2017 | INR | 375.8 | 376.5 | 362.65 | 372.35 | 148.94 | +0.3 (+0.08%) | 15,065 |
| 14 Mar 2017 | INR | 375.15 | 379.95 | 371 | 372.05 | 148.82 | +0.75 (+0.20%) | 12,140 |
| 10 Mar 2017 | INR | 371.05 | 372.95 | 365.55 | 371.3 | 148.52 | +2.05 (+0.56%) | 17,375 |
| 9 Mar 2017 | INR | 368.45 | 378.4 | 362.6 | 369.25 | 147.7 | +3.75 (+1.03%) | 16,602 |
| 8 Mar 2017 | INR | 375 | 375 | 364 | 365.5 | 146.2 | -4.25 (-1.15%) | 8,115 |
| 7 Mar 2017 | INR | 378.6 | 384.5 | 368 | 369.75 | 147.9 | -7.35 (-1.95%) | 20,440 |
| 6 Mar 2017 | INR | 370 | 379.4 | 360 | 377.1 | 150.84 | +3.75 (+1.00%) | 20,987 |
| 3 Mar 2017 | INR | 373.4 | 375.05 | 367 | 373.35 | 149.34 | -0.05 (-0.01%) | 6,565 |
| 2 Mar 2017 | INR | 375 | 388.05 | 372 | 373.4 | 149.36 | -5.65 (-1.49%) | 23,847 |
| 1 Mar 2017 | INR | 370.05 | 381.7 | 370.05 | 379.05 | 151.62 | +9.8 (+2.65%) | 36,790 |
| 28 Feb 2017 | INR | 367 | 371 | 364.2 | 369.25 | 147.7 | -0.3 (-0.08%) | 18,215 |
| 27 Feb 2017 | INR | 372.8 | 372.8 | 363.2 | 369.55 | 147.82 | +0.4 (+0.11%) | 11,602 |
| 23 Feb 2017 | INR | 368.2 | 372 | 360 | 369.15 | 147.66 | +3.8 (+1.04%) | 27,487 |
| 22 Feb 2017 | INR | 365 | 370 | 360.1 | 365.35 | 146.14 | +1.25 (+0.34%) | 8,487 |
| 21 Feb 2017 | INR | 372.9 | 372.9 | 361 | 364.1 | 145.64 | -4.55 (-1.23%) | 18,015 |
| 20 Feb 2017 | INR | 360.65 | 370.95 | 359.25 | 368.65 | 147.46 | +4.75 (+1.31%) | 16,512 |
