| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 329.9 | 336.76 | 329 | 331.86 | 165.93 | +5.22 (+1.60%) | 174,400 |
| 3 Apr 2017 | INR | 324 | 329 | 321.8 | 326.64 | 163.32 | +9.84 (+3.11%) | 116,564 |
| 31 Mar 2017 | INR | 312.14 | 323.04 | 312.14 | 316.8 | 158.4 | -1.16 (-0.36%) | 81,302 |
| 30 Mar 2017 | INR | 318.76 | 325 | 316 | 317.96 | 158.98 | -0.4 (-0.13%) | 91,034 |
| 29 Mar 2017 | INR | 325.14 | 326 | 316.54 | 318.36 | 159.18 | -4.18 (-1.30%) | 75,918 |
| 28 Mar 2017 | INR | 325 | 327.26 | 320.76 | 322.54 | 161.27 | -1.72 (-0.53%) | 85,392 |
| 27 Mar 2017 | INR | 316 | 336.8 | 316 | 324.26 | 162.13 | +8.12 (+2.57%) | 408,498 |
| 24 Mar 2017 | INR | 310.14 | 319.86 | 310.14 | 316.14 | 158.07 | +1.64 (+0.52%) | 68,442 |
| 23 Mar 2017 | INR | 317.5 | 321.76 | 313.04 | 314.5 | 157.25 | +2.3 (+0.74%) | 147,178 |
| 22 Mar 2017 | INR | 315 | 322.46 | 300 | 312.2 | 156.1 | -5.66 (-1.78%) | 68,472 |
| 21 Mar 2017 | INR | 321 | 326 | 315.64 | 317.86 | 158.93 | -4.78 (-1.48%) | 68,934 |
| 20 Mar 2017 | INR | 323.9 | 328.8 | 319 | 322.64 | 161.32 | +3.64 (+1.14%) | 156,940 |
| 17 Mar 2017 | INR | 307.5 | 324.1 | 300 | 319 | 159.5 | +12.1 (+3.94%) | 372,002 |
| 16 Mar 2017 | INR | 295.5 | 312.9 | 295 | 306.9 | 153.45 | +11.04 (+3.73%) | 133,894 |
| 15 Mar 2017 | INR | 305 | 305 | 291.5 | 295.86 | 147.93 | -5.34 (-1.77%) | 68,946 |
| 14 Mar 2017 | INR | 310 | 312.04 | 299.76 | 301.2 | 150.6 | +1.74 (+0.58%) | 37,816 |
| 10 Mar 2017 | INR | 305.5 | 308.04 | 297.96 | 299.46 | 149.73 | -3.5 (-1.16%) | 61,978 |
| 9 Mar 2017 | INR | 309 | 313.4 | 300 | 302.96 | 151.48 | -4.54 (-1.48%) | 57,882 |
| 8 Mar 2017 | INR | 317.64 | 317.9 | 303 | 307.5 | 153.75 | -7.6 (-2.41%) | 147,692 |
| 7 Mar 2017 | INR | 283.4 | 327 | 283.4 | 315.1 | 157.55 | +27.14 (+9.42%) | 646,840 |
| 6 Mar 2017 | INR | 290 | 294.96 | 250.9 | 287.96 | 143.98 | -2.64 (-0.91%) | 55,636 |
| 3 Mar 2017 | INR | 292.5 | 295 | 285 | 290.6 | 145.3 | -8.3 (-2.78%) | 161,234 |
| 2 Mar 2017 | INR | 313 | 319.5 | 296 | 298.9 | 149.45 | -17.86 (-5.64%) | 136,482 |
| 1 Mar 2017 | INR | 322.96 | 323.8 | 315.1 | 316.76 | 158.38 | -1.44 (-0.45%) | 42,334 |
| 28 Feb 2017 | INR | 323 | 328 | 316 | 318.2 | 159.1 | -4.5 (-1.39%) | 61,466 |
| 27 Feb 2017 | INR | 321 | 333 | 321 | 322.7 | 161.35 | +0.74 (+0.23%) | 28,736 |
| 23 Feb 2017 | INR | 327.2 | 331.14 | 320.26 | 321.96 | 160.98 | -5.94 (-1.81%) | 59,226 |
| 22 Feb 2017 | INR | 336.9 | 336.9 | 327.5 | 327.9 | 163.95 | -4.6 (-1.38%) | 42,356 |
| 21 Feb 2017 | INR | 336.46 | 338.5 | 331 | 332.5 | 166.25 | -0.96 (-0.29%) | 54,948 |
| 20 Feb 2017 | INR | 328 | 341.8 | 328 | 333.46 | 166.73 | -0.24 (-0.07%) | 91,048 |
