| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 407.62 | 412.24 | 399.71 | 404.48 | 404.48 | -3.1 (-0.76%) | 2,399,453 |
| 31 Mar 2017 | INR | 409.36 | 412.19 | 405.95 | 407.58 | 407.58 | +1.88 (+0.46%) | 1,065,894 |
| 30 Mar 2017 | INR | 402.51 | 410.54 | 397.15 | 405.7 | 405.7 | +3.19 (+0.79%) | 2,301,631 |
| 29 Mar 2017 | INR | 399.04 | 403.65 | 395.07 | 402.51 | 402.51 | +4.46 (+1.12%) | 1,285,069 |
| 28 Mar 2017 | INR | 395.87 | 399.68 | 392 | 398.05 | 398.05 | +3.03 (+0.77%) | 1,877,675 |
| 27 Mar 2017 | INR | 403.2 | 403.55 | 393.63 | 395.02 | 395.02 | -5.11 (-1.28%) | 933,072 |
| 24 Mar 2017 | INR | 400.26 | 405.44 | 399.23 | 400.13 | 400.13 | +1.59 (+0.40%) | 940,341 |
| 23 Mar 2017 | INR | 400.64 | 402.56 | 396.94 | 398.54 | 398.54 | +1.31 (+0.33%) | 499,425 |
| 22 Mar 2017 | INR | 395.52 | 398.4 | 389.6 | 397.23 | 397.23 | +0.51 (+0.13%) | 3,839,735 |
| 21 Mar 2017 | INR | 401.57 | 402.85 | 395.57 | 396.72 | 396.72 | -2.43 (-0.61%) | 835,038 |
| 20 Mar 2017 | INR | 396.91 | 405.98 | 396.91 | 399.15 | 399.15 | +1.9 (+0.48%) | 1,055,009 |
| 17 Mar 2017 | INR | 399.68 | 402.56 | 394.29 | 397.25 | 397.25 | +0.43 (+0.11%) | 1,513,925 |
| 16 Mar 2017 | INR | 403.04 | 404.86 | 391.54 | 396.82 | 396.82 | -4.49 (-1.12%) | 1,542,997 |
| 15 Mar 2017 | INR | 399.79 | 404.78 | 395.84 | 401.31 | 401.31 | +3.93 (+0.99%) | 711,272 |
| 14 Mar 2017 | INR | 401.76 | 405.28 | 395.87 | 397.38 | 397.38 | +0.13 (+0.03%) | 1,357,388 |
| 10 Mar 2017 | INR | 390.72 | 401.33 | 388.98 | 397.25 | 397.25 | +6.87 (+1.76%) | 648,688 |
| 9 Mar 2017 | INR | 392.64 | 394.56 | 388.8 | 390.38 | 390.38 | -2.47 (-0.63%) | 779,331 |
| 8 Mar 2017 | INR | 397.15 | 397.44 | 384.66 | 392.85 | 392.85 | -6.22 (-1.56%) | 1,547,375 |
| 7 Mar 2017 | INR | 397.97 | 401.57 | 396.34 | 399.07 | 399.07 | +2.89 (+0.73%) | 615,959 |
| 6 Mar 2017 | INR | 398.22 | 399.04 | 393.62 | 396.18 | 396.18 | +1.48 (+0.37%) | 473,681 |
| 3 Mar 2017 | INR | 393.6 | 396.48 | 392 | 394.7 | 394.7 | +1.8 (+0.46%) | 553,981 |
| 2 Mar 2017 | INR | 393.6 | 395.42 | 389.22 | 392.9 | 392.9 | +1.33 (+0.34%) | 1,064,578 |
| 1 Mar 2017 | INR | 392 | 394.24 | 389.23 | 391.57 | 391.57 | +2.48 (+0.64%) | 1,128,788 |
| 28 Feb 2017 | INR | 390.08 | 394.46 | 385.28 | 389.09 | 389.09 | -0.54 (-0.14%) | 1,993,638 |
| 27 Feb 2017 | INR | 380.1 | 392.32 | 377.6 | 389.63 | 389.63 | +9.95 (+2.62%) | 2,374,722 |
| 23 Feb 2017 | INR | 387.2 | 391.01 | 378.56 | 379.68 | 379.68 | -9.07 (-2.33%) | 491,816 |
| 22 Feb 2017 | INR | 391.17 | 391.66 | 385.06 | 388.75 | 388.75 | -3.14 (-0.80%) | 520,625 |
| 21 Feb 2017 | INR | 391.36 | 394.42 | 391.22 | 391.89 | 391.89 | 0.0 (0.0%) | 265,538 |
| 20 Feb 2017 | INR | 392.64 | 396.08 | 391.04 | 391.89 | 391.89 | +1.01 (+0.26%) | 745,475 |
| 17 Feb 2017 | INR | 396.78 | 397.82 | 389.76 | 390.88 | 390.88 | -3.95 (-1.00%) | 552,025 |
