| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 383 | 386.35 | 381 | 385.05 | 385.05 | +2.8 (+0.73%) | 73,599 |
| 31 Mar 2017 | INR | 374 | 386 | 372.65 | 382.25 | 382.25 | +7.3 (+1.95%) | 151,438 |
| 30 Mar 2017 | INR | 370.05 | 376 | 370.05 | 374.95 | 374.95 | +3.95 (+1.06%) | 199,524 |
| 29 Mar 2017 | INR | 371.1 | 374.55 | 369.25 | 371 | 371 | -0.2 (-0.05%) | 2,061,638 |
| 28 Mar 2017 | INR | 374.2 | 376.1 | 369 | 371.2 | 371.2 | -3 (-0.80%) | 47,876 |
| 27 Mar 2017 | INR | 374 | 376.9 | 372.25 | 374.2 | 374.2 | +0.5 (+0.13%) | 82,468 |
| 24 Mar 2017 | INR | 369.7 | 374.65 | 368.1 | 373.7 | 373.7 | +6.8 (+1.85%) | 81,939 |
| 23 Mar 2017 | INR | 365 | 368 | 364.2 | 366.9 | 366.9 | +2.85 (+0.78%) | 40,068 |
| 22 Mar 2017 | INR | 368.75 | 369.55 | 361.75 | 364.05 | 364.05 | -7.1 (-1.91%) | 51,193 |
| 21 Mar 2017 | INR | 369 | 374.75 | 368.7 | 371.15 | 371.15 | +3.2 (+0.87%) | 82,554 |
| 20 Mar 2017 | INR | 372 | 373.5 | 366.6 | 367.95 | 367.95 | -2.5 (-0.67%) | 56,540 |
| 17 Mar 2017 | INR | 371.05 | 375.95 | 365.25 | 370.45 | 370.45 | +0.1 (+0.03%) | 140,157 |
| 16 Mar 2017 | INR | 377 | 378.9 | 368.65 | 370.35 | 370.35 | -6.6 (-1.75%) | 94,941 |
| 15 Mar 2017 | INR | 375 | 378.95 | 373.85 | 376.95 | 376.95 | +2.2 (+0.59%) | 106,852 |
| 14 Mar 2017 | INR | 374.2 | 375.45 | 372.05 | 374.75 | 374.75 | +4.6 (+1.24%) | 113,454 |
| 10 Mar 2017 | INR | 372.7 | 374.7 | 368.1 | 370.15 | 370.15 | -1.15 (-0.31%) | 63,710 |
| 9 Mar 2017 | INR | 371.9 | 377.5 | 369.05 | 371.3 | 371.3 | -2.5 (-0.67%) | 110,952 |
| 8 Mar 2017 | INR | 368.6 | 374.5 | 368.3 | 373.8 | 373.8 | +5.1 (+1.38%) | 259,247 |
| 7 Mar 2017 | INR | 371.9 | 372.5 | 360.65 | 368.7 | 368.7 | -0.35 (-0.09%) | 141,402 |
| 6 Mar 2017 | INR | 363.1 | 369.9 | 362.1 | 369.05 | 369.05 | +7.2 (+1.99%) | 239,997 |
| 3 Mar 2017 | INR | 362 | 364.8 | 358.6 | 361.85 | 361.85 | -1.35 (-0.37%) | 84,290 |
| 2 Mar 2017 | INR | 365 | 371.5 | 361.6 | 363.2 | 363.2 | +1.75 (+0.48%) | 342,128 |
| 1 Mar 2017 | INR | 362.55 | 363.95 | 358.2 | 361.45 | 361.45 | +0.5 (+0.14%) | 120,824 |
| 28 Feb 2017 | INR | 362 | 364.5 | 358.4 | 360.95 | 360.95 | -1.05 (-0.29%) | 79,344 |
| 27 Feb 2017 | INR | 357.5 | 363.6 | 355.1 | 362 | 362 | +4.35 (+1.22%) | 158,046 |
| 23 Feb 2017 | INR | 352.3 | 360 | 351.85 | 357.65 | 357.65 | +6.1 (+1.74%) | 94,775 |
| 22 Feb 2017 | INR | 357.1 | 358.95 | 350.1 | 351.55 | 351.55 | -4.65 (-1.31%) | 81,030 |
| 21 Feb 2017 | INR | 359.05 | 363 | 355 | 356.2 | 356.2 | -1.1 (-0.31%) | 60,295 |
| 20 Feb 2017 | INR | 360.05 | 362.45 | 356.5 | 357.3 | 357.3 | -4.4 (-1.22%) | 47,572 |
| 17 Feb 2017 | INR | 359.95 | 364.55 | 355 | 361.7 | 361.7 | +3.2 (+0.89%) | 173,276 |
