| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 322.55 | 339 | 322 | 337.65 | 337.65 | +15.7 (+4.88%) | 6,924 |
| 3 Apr 2017 | INR | 319.05 | 322.7 | 318.5 | 321.95 | 321.95 | +4.5 (+1.42%) | 868 |
| 31 Mar 2017 | INR | 316.5 | 324.5 | 316 | 317.45 | 317.45 | +0.85 (+0.27%) | 2,560 |
| 30 Mar 2017 | INR | 315.5 | 319.9 | 315.5 | 316.6 | 316.6 | +0.7 (+0.22%) | 541 |
| 29 Mar 2017 | INR | 317.75 | 319.85 | 314 | 315.9 | 315.9 | +0.9 (+0.29%) | 3,465 |
| 28 Mar 2017 | INR | 319 | 319.3 | 314.15 | 315 | 315 | -0.95 (-0.30%) | 6,012 |
| 27 Mar 2017 | INR | 321 | 329.9 | 313.2 | 315.95 | 315.95 | -5.4 (-1.68%) | 2,721 |
| 24 Mar 2017 | INR | 325.85 | 326 | 316.1 | 321.35 | 321.35 | -1.95 (-0.60%) | 4,399 |
| 23 Mar 2017 | INR | 328.1 | 329 | 321 | 323.3 | 323.3 | -7.2 (-2.18%) | 9,327 |
| 22 Mar 2017 | INR | 325.8 | 334.85 | 321 | 330.5 | 330.5 | +4.75 (+1.46%) | 4,897 |
| 21 Mar 2017 | INR | 321.5 | 330.45 | 315 | 325.75 | 325.75 | -0.85 (-0.26%) | 5,754 |
| 20 Mar 2017 | INR | 324.2 | 332.95 | 324.2 | 326.6 | 326.6 | +1 (+0.31%) | 1,394 |
| 17 Mar 2017 | INR | 336 | 336 | 324.95 | 325.6 | 325.6 | -7.2 (-2.16%) | 891 |
| 16 Mar 2017 | INR | 325 | 340 | 321.1 | 332.8 | 332.8 | +7.3 (+2.24%) | 4,095 |
| 15 Mar 2017 | INR | 315 | 329.5 | 315 | 325.5 | 325.5 | +1.85 (+0.57%) | 6,215 |
| 14 Mar 2017 | INR | 319.3 | 325 | 313.65 | 323.65 | 323.65 | +4.4 (+1.38%) | 2,034 |
| 10 Mar 2017 | INR | 322.9 | 338 | 314.25 | 319.25 | 319.25 | +8.8 (+2.83%) | 1,991 |
| 9 Mar 2017 | INR | 316.8 | 316.8 | 309.3 | 310.45 | 310.45 | -3.1 (-0.99%) | 671 |
| 8 Mar 2017 | INR | 311.5 | 317.95 | 311 | 313.55 | 313.55 | -0.75 (-0.24%) | 1,487 |
| 7 Mar 2017 | INR | 315.9 | 319.95 | 312.65 | 314.3 | 314.3 | -1.6 (-0.51%) | 625 |
| 6 Mar 2017 | INR | 310.4 | 321 | 310.4 | 315.9 | 315.9 | +1.75 (+0.56%) | 698 |
| 3 Mar 2017 | INR | 317.35 | 323.9 | 310.35 | 314.15 | 314.15 | -7.8 (-2.42%) | 2,019 |
| 2 Mar 2017 | INR | 313.55 | 322 | 313.55 | 321.95 | 321.95 | +3.35 (+1.05%) | 47 |
| 1 Mar 2017 | INR | 314 | 325 | 312.1 | 318.6 | 318.6 | +3.55 (+1.13%) | 1,685 |
| 28 Feb 2017 | INR | 313.15 | 318.45 | 311.65 | 315.05 | 315.05 | +0.05 (+0.02%) | 1,177 |
| 27 Feb 2017 | INR | 316 | 317.4 | 314 | 315 | 315 | -2 (-0.63%) | 900 |
| 23 Feb 2017 | INR | 323.25 | 323.3 | 317 | 317 | 317 | -1.85 (-0.58%) | 902 |
| 22 Feb 2017 | INR | 322 | 324.85 | 316.8 | 318.85 | 318.85 | -0.3 (-0.09%) | 1,241 |
| 21 Feb 2017 | INR | 326.85 | 326.9 | 318.5 | 319.15 | 319.15 | -1.35 (-0.42%) | 629 |
| 20 Feb 2017 | INR | 328.75 | 328.75 | 320 | 320.5 | 320.5 | +1.1 (+0.34%) | 384 |
