| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2017 | INR | 345.97 | 348 | 343.6 | 345.53 | 345.53 | +0.13 (+0.04%) | 2,339,630 |
| 24 Mar 2017 | INR | 345.2 | 346.17 | 342.17 | 345.4 | 345.4 | -2.43 (-0.70%) | 3,925,600 |
| 23 Mar 2017 | INR | 346.8 | 351.23 | 345.03 | 347.83 | 347.83 | +7.2 (+2.11%) | 9,431,020 |
| 22 Mar 2017 | INR | 333.93 | 342.67 | 332.4 | 340.63 | 340.63 | +3.83 (+1.14%) | 5,439,200 |
| 21 Mar 2017 | INR | 341.93 | 343.33 | 336 | 336.8 | 336.8 | -4.1 (-1.20%) | 4,210,980 |
| 20 Mar 2017 | INR | 343.93 | 343.93 | 340 | 340.9 | 340.9 | -1.33 (-0.39%) | 5,127,080 |
| 17 Mar 2017 | INR | 348 | 348.37 | 340.37 | 342.23 | 342.23 | -4.64 (-1.34%) | 8,892,270 |
| 16 Mar 2017 | INR | 345.5 | 348.33 | 342.4 | 346.87 | 346.87 | +3.27 (+0.95%) | 6,164,250 |
| 15 Mar 2017 | INR | 346.63 | 348.33 | 341.93 | 343.6 | 343.6 | -2.37 (-0.69%) | 4,169,090 |
| 14 Mar 2017 | INR | 347.63 | 351.23 | 343.7 | 345.97 | 345.97 | +3.94 (+1.15%) | 4,177,890 |
| 10 Mar 2017 | INR | 346.67 | 346.67 | 339.27 | 342.03 | 342.03 | -1.77 (-0.51%) | 4,471,440 |
| 9 Mar 2017 | INR | 346.73 | 349.03 | 342.9 | 343.8 | 343.8 | +0.43 (+0.13%) | 4,473,590 |
| 8 Mar 2017 | INR | 351.3 | 354 | 341.67 | 343.37 | 343.37 | -8.5 (-2.42%) | 4,260,950 |
| 7 Mar 2017 | INR | 347.33 | 352.9 | 346.13 | 351.87 | 351.87 | +4.94 (+1.42%) | 4,849,580 |
| 6 Mar 2017 | INR | 350.13 | 351.97 | 342.33 | 346.93 | 346.93 | -1.87 (-0.54%) | 4,395,130 |
| 3 Mar 2017 | INR | 339.9 | 349.6 | 334.03 | 348.8 | 348.8 | +10.43 (+3.08%) | 8,547,690 |
| 2 Mar 2017 | INR | 349.33 | 351.3 | 336.5 | 338.37 | 338.37 | -7.33 (-2.12%) | 8,906,640 |
| 1 Mar 2017 | INR | 347.13 | 351 | 339.4 | 345.7 | 345.7 | -12.8 (-3.57%) | 10,618,280 |
| 28 Feb 2017 | INR | 373.83 | 374 | 353.73 | 358.5 | 358.5 | -14.63 (-3.92%) | 12,731,370 |
| 27 Feb 2017 | INR | 380.67 | 383.33 | 370.8 | 373.13 | 373.13 | -7.54 (-1.98%) | 4,753,530 |
| 23 Feb 2017 | INR | 370 | 382.33 | 369.33 | 380.67 | 380.67 | +11.47 (+3.11%) | 7,980,820 |
| 22 Feb 2017 | INR | 376.67 | 378.93 | 366.93 | 369.2 | 369.2 | -5.73 (-1.53%) | 4,063,300 |
| 21 Feb 2017 | INR | 372.67 | 379.7 | 371.7 | 374.93 | 374.93 | +3.46 (+0.93%) | 3,922,140 |
| 20 Feb 2017 | INR | 364.1 | 372.5 | 361.7 | 371.47 | 371.47 | +9.47 (+2.62%) | 3,455,330 |
| 17 Feb 2017 | INR | 356.67 | 363.63 | 351.83 | 362 | 362 | +8.53 (+2.41%) | 3,945,240 |
| 16 Feb 2017 | INR | 352 | 357.63 | 347.33 | 353.47 | 353.47 | +3.37 (+0.96%) | 5,083,220 |
| 15 Feb 2017 | INR | 364 | 366.5 | 346.17 | 350.1 | 350.1 | -14 (-3.85%) | 8,917,610 |
| 14 Feb 2017 | INR | 386.67 | 386.67 | 360.27 | 364.1 | 364.1 | -21.43 (-5.56%) | 9,297,610 |
| 13 Feb 2017 | INR | 382.6 | 387.97 | 379.4 | 385.53 | 385.53 | +4.43 (+1.16%) | 2,837,960 |
| 10 Feb 2017 | INR | 385.27 | 385.5 | 375.17 | 381.1 | 381.1 | -3.5 (-0.91%) | 4,164,180 |
