| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 370 | 374 | 366.05 | 369.65 | 369.65 | +1.45 (+0.39%) | 89,745 |
| 3 Apr 2017 | INR | 371 | 374 | 366 | 368.2 | 368.2 | +0.05 (+0.01%) | 139,429 |
| 31 Mar 2017 | INR | 365.15 | 377 | 362.3 | 368.15 | 368.15 | +3.4 (+0.93%) | 121,019 |
| 30 Mar 2017 | INR | 363 | 372.2 | 360 | 364.75 | 364.75 | +2.7 (+0.75%) | 164,435 |
| 29 Mar 2017 | INR | 357.4 | 373.15 | 357.4 | 362.05 | 362.05 | +5.8 (+1.63%) | 197,014 |
| 28 Mar 2017 | INR | 354.75 | 358 | 350.55 | 356.25 | 356.25 | +4.85 (+1.38%) | 106,200 |
| 27 Mar 2017 | INR | 358.25 | 360.7 | 350 | 351.4 | 351.4 | -5.3 (-1.49%) | 282,808 |
| 24 Mar 2017 | INR | 349 | 367 | 349 | 356.7 | 356.7 | +7.75 (+2.22%) | 460,180 |
| 23 Mar 2017 | INR | 332 | 353.3 | 330.35 | 348.95 | 348.95 | +18.65 (+5.65%) | 242,691 |
| 22 Mar 2017 | INR | 326 | 332.95 | 326 | 330.3 | 330.3 | -5.25 (-1.56%) | 113,586 |
| 21 Mar 2017 | INR | 345.5 | 350.7 | 328.9 | 335.55 | 335.55 | -8.4 (-2.44%) | 325,666 |
| 20 Mar 2017 | INR | 327.9 | 346.4 | 323.1 | 343.95 | 343.95 | +18.1 (+5.55%) | 371,143 |
| 17 Mar 2017 | INR | 325.95 | 331 | 319.05 | 325.85 | 325.85 | +1.5 (+0.46%) | 275,600 |
| 16 Mar 2017 | INR | 306.95 | 328.85 | 305.7 | 324.35 | 324.35 | +20.1 (+6.61%) | 452,770 |
| 15 Mar 2017 | INR | 302.05 | 307.4 | 300 | 304.25 | 304.25 | +2.9 (+0.96%) | 169,729 |
| 14 Mar 2017 | INR | 290 | 310 | 288.15 | 301.35 | 301.35 | +15.75 (+5.51%) | 757,644 |
| 10 Mar 2017 | INR | 284.95 | 286.4 | 281 | 285.6 | 285.6 | +5.9 (+2.11%) | 209,941 |
| 9 Mar 2017 | INR | 281 | 283.5 | 276.65 | 279.7 | 279.7 | -1.5 (-0.53%) | 74,821 |
| 8 Mar 2017 | INR | 287.4 | 288.8 | 280.5 | 281.2 | 281.2 | -5.55 (-1.94%) | 73,415 |
| 7 Mar 2017 | INR | 284 | 289.45 | 282.15 | 286.75 | 286.75 | +7.15 (+2.56%) | 305,695 |
| 6 Mar 2017 | INR | 280.25 | 283.5 | 277.25 | 279.6 | 279.6 | 0.0 (0.0%) | 153,696 |
| 3 Mar 2017 | INR | 279.75 | 282.4 | 278.1 | 279.6 | 279.6 | +0.7 (+0.25%) | 69,772 |
| 2 Mar 2017 | INR | 283.8 | 284.9 | 277.65 | 278.9 | 278.9 | -2.35 (-0.84%) | 71,699 |
| 1 Mar 2017 | INR | 286.25 | 286.4 | 280.1 | 281.25 | 281.25 | -2.9 (-1.02%) | 69,047 |
| 28 Feb 2017 | INR | 280.7 | 287.9 | 280 | 284.15 | 284.15 | +3.6 (+1.28%) | 92,497 |
| 27 Feb 2017 | INR | 284 | 285.8 | 280 | 280.55 | 280.55 | -1.7 (-0.60%) | 80,416 |
| 23 Feb 2017 | INR | 281.7 | 286.9 | 280.4 | 282.25 | 282.25 | +1.75 (+0.62%) | 144,425 |
| 22 Feb 2017 | INR | 282.4 | 291 | 278.35 | 280.5 | 280.5 | -1.9 (-0.67%) | 439,929 |
| 21 Feb 2017 | INR | 274.2 | 284 | 272.05 | 282.4 | 282.4 | +9.7 (+3.56%) | 304,179 |
| 20 Feb 2017 | INR | 273 | 275 | 271 | 272.7 | 272.7 | +1.25 (+0.46%) | 31,693 |
