| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 332.9 | 332.9 | 325.25 | 326.95 | 326.95 | -2.5 (-0.76%) | 111,870 |
| 31 Mar 2017 | INR | 327 | 336.4 | 327 | 329.45 | 329.45 | +4.6 (+1.42%) | 7,043,926 |
| 30 Mar 2017 | INR | 323.05 | 343.7 | 322.2 | 324.85 | 324.85 | +2.3 (+0.71%) | 2,242,458 |
| 29 Mar 2017 | INR | 324.45 | 327 | 320 | 322.55 | 322.55 | -0.25 (-0.08%) | 17,515 |
| 28 Mar 2017 | INR | 327.05 | 327.85 | 320.3 | 322.8 | 322.8 | -1.9 (-0.59%) | 10,679 |
| 27 Mar 2017 | INR | 325.5 | 329.15 | 323.4 | 324.7 | 324.7 | -2.25 (-0.69%) | 11,833 |
| 24 Mar 2017 | INR | 330.1 | 334.95 | 325.05 | 326.95 | 326.95 | -3.2 (-0.97%) | 17,679 |
| 23 Mar 2017 | INR | 329.9 | 340 | 328.5 | 330.15 | 330.15 | +2.6 (+0.79%) | 48,954 |
| 22 Mar 2017 | INR | 324 | 331.5 | 323 | 327.55 | 327.55 | -2.4 (-0.73%) | 103,237 |
| 21 Mar 2017 | INR | 317.5 | 336.05 | 317.5 | 329.95 | 329.95 | +12.65 (+3.99%) | 185,155 |
| 20 Mar 2017 | INR | 319.9 | 320.95 | 315.15 | 317.3 | 317.3 | -0.7 (-0.22%) | 15,763 |
| 17 Mar 2017 | INR | 320.3 | 321.4 | 316.35 | 318 | 318 | -0.4 (-0.13%) | 33,386 |
| 16 Mar 2017 | INR | 321 | 326.7 | 316 | 318.4 | 318.4 | +0.95 (+0.30%) | 49,417 |
| 15 Mar 2017 | INR | 315.9 | 323.9 | 314 | 317.45 | 317.45 | +3.9 (+1.24%) | 156,020 |
| 14 Mar 2017 | INR | 320 | 320.85 | 308 | 313.55 | 313.55 | +2.45 (+0.79%) | 55,122 |
| 10 Mar 2017 | INR | 306.55 | 313 | 305 | 311.1 | 311.1 | +6.5 (+2.13%) | 82,814 |
| 9 Mar 2017 | INR | 299.4 | 316.5 | 295.05 | 304.6 | 304.6 | +8.8 (+2.97%) | 65,714 |
| 8 Mar 2017 | INR | 303 | 304.35 | 295 | 295.8 | 295.8 | -7.6 (-2.50%) | 18,882 |
| 7 Mar 2017 | INR | 309.05 | 309.8 | 301.85 | 303.4 | 303.4 | -4.1 (-1.33%) | 10,072 |
| 6 Mar 2017 | INR | 304 | 309 | 303.5 | 307.5 | 307.5 | +5.05 (+1.67%) | 6,465 |
| 3 Mar 2017 | INR | 305 | 307.65 | 300 | 302.45 | 302.45 | -1.2 (-0.40%) | 10,442 |
| 2 Mar 2017 | INR | 308.5 | 309.2 | 303.05 | 303.65 | 303.65 | -4.15 (-1.35%) | 7,026 |
| 1 Mar 2017 | INR | 309 | 311.8 | 306.6 | 307.8 | 307.8 | +0.35 (+0.11%) | 6,443 |
| 28 Feb 2017 | INR | 314.8 | 316.7 | 306 | 307.45 | 307.45 | -1.7 (-0.55%) | 15,703 |
| 27 Feb 2017 | INR | 309 | 314.9 | 304.3 | 309.15 | 309.15 | +2.75 (+0.90%) | 15,322 |
| 23 Feb 2017 | INR | 306.95 | 310.75 | 303.45 | 306.4 | 306.4 | -1 (-0.33%) | 14,866 |
| 22 Feb 2017 | INR | 311 | 311.45 | 306.5 | 307.4 | 307.4 | +0.95 (+0.31%) | 8,970 |
| 21 Feb 2017 | INR | 309.2 | 311.6 | 305.65 | 306.45 | 306.45 | -1.6 (-0.52%) | 9,038 |
| 20 Feb 2017 | INR | 310.95 | 313.1 | 306.25 | 308.05 | 308.05 | -3.8 (-1.22%) | 17,503 |
| 17 Feb 2017 | INR | 313 | 317 | 307 | 311.85 | 311.85 | +1.25 (+0.40%) | 10,258 |
