| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 407.1 | 414.9 | 407.1 | 411.65 | 411.65 | +2.35 (+0.57%) | 7,230 |
| 3 Apr 2017 | INR | 407.1 | 414.75 | 407.1 | 409.3 | 409.3 | -2.1 (-0.51%) | 7,123 |
| 31 Mar 2017 | INR | 410.9 | 415 | 408.5 | 411.4 | 411.4 | -0.3 (-0.07%) | 8,375 |
| 30 Mar 2017 | INR | 410 | 422.8 | 410 | 411.7 | 411.7 | -0.85 (-0.21%) | 12,442 |
| 29 Mar 2017 | INR | 396 | 427 | 396 | 412.55 | 412.55 | +16.25 (+4.10%) | 102,272 |
| 28 Mar 2017 | INR | 387 | 399.95 | 386 | 396.3 | 396.3 | +10.1 (+2.62%) | 53,959 |
| 27 Mar 2017 | INR | 389.5 | 389.5 | 382 | 386.2 | 386.2 | -2.15 (-0.55%) | 16,198 |
| 24 Mar 2017 | INR | 387 | 393.15 | 383 | 388.35 | 388.35 | +5.25 (+1.37%) | 8,955 |
| 23 Mar 2017 | INR | 382 | 386.25 | 380 | 383.1 | 383.1 | +3.15 (+0.83%) | 16,969 |
| 22 Mar 2017 | INR | 383 | 383.9 | 379 | 379.95 | 379.95 | -4 (-1.04%) | 15,987 |
| 21 Mar 2017 | INR | 381.05 | 395 | 381.05 | 383.95 | 383.95 | -1.05 (-0.27%) | 12,742 |
| 20 Mar 2017 | INR | 395.5 | 397 | 383.6 | 385 | 385 | -7.25 (-1.85%) | 12,671 |
| 17 Mar 2017 | INR | 378 | 404 | 378 | 392.25 | 392.25 | +12.9 (+3.40%) | 56,091 |
| 16 Mar 2017 | INR | 381 | 383.5 | 378.1 | 379.35 | 379.35 | -0.8 (-0.21%) | 17,235 |
| 15 Mar 2017 | INR | 383.95 | 386 | 378.05 | 380.15 | 380.15 | -0.6 (-0.16%) | 5,257 |
| 14 Mar 2017 | INR | 387.9 | 389 | 380.1 | 380.75 | 380.75 | -3.1 (-0.81%) | 8,353 |
| 10 Mar 2017 | INR | 381.25 | 387.9 | 381.25 | 383.85 | 383.85 | -1.75 (-0.45%) | 7,099 |
| 9 Mar 2017 | INR | 384.75 | 391 | 383 | 385.6 | 385.6 | +1.05 (+0.27%) | 13,203 |
| 8 Mar 2017 | INR | 385.7 | 396.9 | 380.3 | 384.55 | 384.55 | +2.95 (+0.77%) | 10,736 |
| 7 Mar 2017 | INR | 388.7 | 388.85 | 380.55 | 381.6 | 381.6 | -3.1 (-0.81%) | 5,998 |
| 6 Mar 2017 | INR | 386.2 | 388.9 | 384 | 384.7 | 384.7 | -2.9 (-0.75%) | 3,437 |
| 3 Mar 2017 | INR | 390.4 | 390.4 | 385.05 | 387.6 | 387.6 | -0.25 (-0.06%) | 3,832 |
| 2 Mar 2017 | INR | 393.95 | 394 | 386 | 387.85 | 387.85 | -3.55 (-0.91%) | 3,389 |
| 1 Mar 2017 | INR | 388 | 396 | 384.25 | 391.4 | 391.4 | +3.45 (+0.89%) | 7,447 |
| 28 Feb 2017 | INR | 389 | 391.85 | 386.7 | 387.95 | 387.95 | -0.8 (-0.21%) | 4,994 |
| 27 Feb 2017 | INR | 395.85 | 395.85 | 387 | 388.75 | 388.75 | -4.45 (-1.13%) | 4,399 |
| 23 Feb 2017 | INR | 394.05 | 399.5 | 393 | 393.2 | 393.2 | -0.3 (-0.08%) | 4,550 |
| 22 Feb 2017 | INR | 395.05 | 396.95 | 392.05 | 393.5 | 393.5 | 0.0 (0.0%) | 5,356 |
| 21 Feb 2017 | INR | 388.85 | 402 | 386.4 | 393.5 | 393.5 | +7.85 (+2.04%) | 15,270 |
| 20 Feb 2017 | INR | 389 | 390.05 | 383.05 | 385.65 | 385.65 | -3.3 (-0.85%) | 10,176 |
