| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 466.1 | 471.95 | 464.5 | 468.95 | 468.95 | +0.8 (+0.17%) | 56,475 |
| 31 Mar 2017 | INR | 475 | 475 | 463.35 | 468.15 | 468.15 | -2.8 (-0.59%) | 107,495 |
| 30 Mar 2017 | INR | 465 | 474.45 | 464 | 470.95 | 470.95 | +9.7 (+2.10%) | 208,295 |
| 29 Mar 2017 | INR | 450 | 464.5 | 445 | 461.25 | 461.25 | +11.05 (+2.45%) | 98,208 |
| 28 Mar 2017 | INR | 448.8 | 452.1 | 447.1 | 450.2 | 450.2 | +1.4 (+0.31%) | 49,263 |
| 27 Mar 2017 | INR | 451 | 451.95 | 444.5 | 448.8 | 448.8 | +2.45 (+0.55%) | 34,563 |
| 24 Mar 2017 | INR | 451 | 452.45 | 443.7 | 446.35 | 446.35 | -5.65 (-1.25%) | 38,583 |
| 23 Mar 2017 | INR | 449.9 | 455.8 | 449.6 | 452 | 452 | +2.9 (+0.65%) | 67,516 |
| 22 Mar 2017 | INR | 450.55 | 451.7 | 445.9 | 449.1 | 449.1 | -1.45 (-0.32%) | 50,294 |
| 21 Mar 2017 | INR | 446 | 451.9 | 444.5 | 450.55 | 450.55 | +4.35 (+0.97%) | 124,613 |
| 20 Mar 2017 | INR | 445.3 | 448.5 | 443.3 | 446.2 | 446.2 | +5.15 (+1.17%) | 106,163 |
| 17 Mar 2017 | INR | 437.95 | 443 | 436.7 | 441.05 | 441.05 | +5.5 (+1.26%) | 75,606 |
| 16 Mar 2017 | INR | 433.05 | 438 | 433 | 435.55 | 435.55 | +3.75 (+0.87%) | 95,058 |
| 15 Mar 2017 | INR | 423.15 | 433.7 | 421.7 | 431.8 | 431.8 | +8.1 (+1.91%) | 114,111 |
| 14 Mar 2017 | INR | 430 | 430 | 421.8 | 423.7 | 423.7 | +2.65 (+0.63%) | 46,682 |
| 10 Mar 2017 | INR | 425 | 428.75 | 417.5 | 421.05 | 421.05 | -1.8 (-0.43%) | 83,124 |
| 9 Mar 2017 | INR | 424 | 429.65 | 421.3 | 422.85 | 422.85 | -0.85 (-0.20%) | 91,166 |
| 8 Mar 2017 | INR | 423 | 425.3 | 417 | 423.7 | 423.7 | +1.3 (+0.31%) | 116,026 |
| 7 Mar 2017 | INR | 423 | 427 | 421.4 | 422.4 | 422.4 | -0.45 (-0.11%) | 58,698 |
| 6 Mar 2017 | INR | 423 | 426.35 | 420.75 | 422.85 | 422.85 | +1.5 (+0.36%) | 44,541 |
| 3 Mar 2017 | INR | 423.6 | 424 | 413.5 | 421.35 | 421.35 | +2 (+0.48%) | 77,636 |
| 2 Mar 2017 | INR | 409.8 | 430.75 | 409.8 | 419.35 | 419.35 | +9.55 (+2.33%) | 255,475 |
| 1 Mar 2017 | INR | 406 | 412.9 | 406 | 409.8 | 409.8 | +4.75 (+1.17%) | 111,581 |
| 28 Feb 2017 | INR | 402.4 | 407 | 396.4 | 405.05 | 405.05 | +2.65 (+0.66%) | 98,858 |
| 27 Feb 2017 | INR | 408.3 | 409.2 | 400.2 | 402.4 | 402.4 | -6.7 (-1.64%) | 74,023 |
| 23 Feb 2017 | INR | 414.7 | 416.7 | 406.05 | 409.1 | 409.1 | -2.7 (-0.66%) | 442,851 |
| 22 Feb 2017 | INR | 423.9 | 423.9 | 407.65 | 411.8 | 411.8 | -8.45 (-2.01%) | 86,057 |
| 21 Feb 2017 | INR | 414 | 424.5 | 409.55 | 420.25 | 420.25 | +5.7 (+1.37%) | 200,481 |
| 20 Feb 2017 | INR | 423.9 | 425.85 | 409 | 414.55 | 414.55 | -11.35 (-2.66%) | 384,768 |
| 17 Feb 2017 | INR | 435.8 | 435.8 | 422.25 | 425.9 | 425.9 | -5.6 (-1.30%) | 93,062 |
