| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 369.7 | 369.95 | 358.1 | 359.5 | 359.5 | -7.15 (-1.95%) | 199,621 |
| 3 Apr 2017 | INR | 350.25 | 373.65 | 348.05 | 366.65 | 366.65 | +16.9 (+4.83%) | 261,173 |
| 31 Mar 2017 | INR | 356 | 358.65 | 347.5 | 349.75 | 349.75 | -2.9 (-0.82%) | 147,007 |
| 30 Mar 2017 | INR | 347.9 | 358.9 | 347 | 352.65 | 352.65 | +11.1 (+3.25%) | 196,079 |
| 29 Mar 2017 | INR | 343.95 | 348.8 | 340.55 | 341.55 | 341.55 | -0.4 (-0.12%) | 67,674 |
| 28 Mar 2017 | INR | 345.7 | 353.15 | 340.05 | 341.95 | 341.95 | -1.15 (-0.34%) | 93,557 |
| 27 Mar 2017 | INR | 349.75 | 350.3 | 340.65 | 343.1 | 343.1 | -5.85 (-1.68%) | 77,258 |
| 24 Mar 2017 | INR | 358.45 | 358.9 | 346.1 | 348.95 | 348.95 | -4.6 (-1.30%) | 192,666 |
| 23 Mar 2017 | INR | 355 | 364.9 | 350 | 353.55 | 353.55 | +4.65 (+1.33%) | 427,020 |
| 22 Mar 2017 | INR | 355.6 | 356 | 347.25 | 348.9 | 348.9 | -8.7 (-2.43%) | 88,395 |
| 21 Mar 2017 | INR | 362.85 | 366.1 | 356 | 357.6 | 357.6 | -2.1 (-0.58%) | 137,091 |
| 20 Mar 2017 | INR | 346.85 | 363.5 | 346.85 | 359.7 | 359.7 | +14.45 (+4.19%) | 289,230 |
| 17 Mar 2017 | INR | 342.95 | 347.5 | 335.1 | 345.25 | 345.25 | +1.8 (+0.52%) | 133,646 |
| 16 Mar 2017 | INR | 336.8 | 346.9 | 336.8 | 343.45 | 343.45 | +8.4 (+2.51%) | 223,063 |
| 15 Mar 2017 | INR | 322.6 | 338.1 | 322.6 | 335.05 | 335.05 | +12.55 (+3.89%) | 200,714 |
| 14 Mar 2017 | INR | 332.85 | 333 | 320.3 | 322.5 | 322.5 | +3.2 (+1.00%) | 68,060 |
| 10 Mar 2017 | INR | 323.7 | 328 | 315 | 319.3 | 319.3 | +0.1 (+0.03%) | 90,906 |
| 9 Mar 2017 | INR | 318 | 331.6 | 254.05 | 319.2 | 319.2 | +3.4 (+1.08%) | 667,185 |
| 8 Mar 2017 | INR | 322 | 325.95 | 310.95 | 315.8 | 315.8 | -3.45 (-1.08%) | 263,055 |
| 7 Mar 2017 | INR | 312.4 | 320.25 | 311.5 | 319.25 | 319.25 | +11.15 (+3.62%) | 101,493 |
| 6 Mar 2017 | INR | 322.95 | 328.05 | 303.35 | 308.1 | 308.1 | -10.95 (-3.43%) | 105,242 |
| 3 Mar 2017 | INR | 324.9 | 329.25 | 316.45 | 319.05 | 319.05 | -5 (-1.54%) | 86,487 |
| 2 Mar 2017 | INR | 330.5 | 340 | 319.25 | 324.05 | 324.05 | -4.05 (-1.23%) | 271,565 |
| 1 Mar 2017 | INR | 308.7 | 334 | 307.45 | 328.1 | 328.1 | +21.45 (+6.99%) | 694,732 |
| 28 Feb 2017 | INR | 300.55 | 311.9 | 300.45 | 306.65 | 306.65 | +7.4 (+2.47%) | 349,781 |
| 27 Feb 2017 | INR | 286.5 | 303 | 286 | 299.25 | 299.25 | +13.15 (+4.60%) | 246,765 |
| 23 Feb 2017 | INR | 283.1 | 287.85 | 283 | 286.1 | 286.1 | +2.3 (+0.81%) | 59,844 |
| 22 Feb 2017 | INR | 288 | 294.95 | 282.55 | 283.8 | 283.8 | -3.2 (-1.11%) | 94,723 |
| 21 Feb 2017 | INR | 292 | 294.7 | 285.1 | 287 | 287 | -4.8 (-1.64%) | 101,318 |
| 20 Feb 2017 | INR | 280.7 | 294 | 276.3 | 291.8 | 291.8 | +17.6 (+6.42%) | 602,020 |
