| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 352.9 | 374 | 352.8 | 361.3 | 36.13 | +9.9 (+2.82%) | 4,600,450 |
| 3 Apr 2017 | INR | 332.5 | 358.5 | 329.9 | 351.4 | 35.14 | +21.5 (+6.52%) | 6,161,570 |
| 31 Mar 2017 | INR | 325.8 | 334.5 | 324.5 | 329.9 | 32.99 | +6.9 (+2.14%) | 3,075,330 |
| 30 Mar 2017 | INR | 320.8 | 329.4 | 320 | 323 | 32.3 | +4.4 (+1.38%) | 1,715,280 |
| 29 Mar 2017 | INR | 321.9 | 326.3 | 317 | 318.6 | 31.86 | -1.4 (-0.44%) | 1,540,450 |
| 28 Mar 2017 | INR | 319 | 326.7 | 315.4 | 320 | 32 | +4.2 (+1.33%) | 2,786,490 |
| 27 Mar 2017 | INR | 319 | 319 | 314.3 | 315.8 | 31.58 | -0.9 (-0.28%) | 769,500 |
| 24 Mar 2017 | INR | 319 | 322.5 | 314.5 | 316.7 | 31.67 | -1.1 (-0.35%) | 1,370,350 |
| 23 Mar 2017 | INR | 314.5 | 324 | 313.1 | 317.8 | 31.78 | +5.1 (+1.63%) | 4,245,460 |
| 22 Mar 2017 | INR | 303 | 317.5 | 301.2 | 312.7 | 31.27 | +7.6 (+2.49%) | 3,799,770 |
| 21 Mar 2017 | INR | 307.3 | 307.3 | 300.7 | 305.1 | 30.51 | +0.2 (+0.07%) | 868,050 |
| 20 Mar 2017 | INR | 305 | 311.5 | 302.5 | 304.9 | 30.49 | -0.9 (-0.29%) | 2,048,760 |
| 17 Mar 2017 | INR | 303.4 | 315 | 292.3 | 305.8 | 30.58 | +4.6 (+1.53%) | 4,298,950 |
| 16 Mar 2017 | INR | 294 | 304.6 | 291.4 | 301.2 | 30.12 | +8.1 (+2.76%) | 3,258,510 |
| 15 Mar 2017 | INR | 292 | 297.5 | 292 | 293.1 | 29.31 | +1.4 (+0.48%) | 1,312,640 |
| 14 Mar 2017 | INR | 288.4 | 292.7 | 286.3 | 291.7 | 29.17 | +10.7 (+3.81%) | 1,981,760 |
| 10 Mar 2017 | INR | 286.7 | 291.9 | 280.1 | 281 | 28.1 | -4.3 (-1.51%) | 1,719,270 |
| 9 Mar 2017 | INR | 291.9 | 294.6 | 284.1 | 285.3 | 28.53 | -9.8 (-3.32%) | 2,593,600 |
| 8 Mar 2017 | INR | 293.8 | 299.3 | 289.5 | 295.1 | 29.51 | +2.4 (+0.82%) | 2,628,400 |
| 7 Mar 2017 | INR | 294.1 | 296.5 | 291 | 292.7 | 29.27 | -1.6 (-0.54%) | 1,279,030 |
| 6 Mar 2017 | INR | 290 | 297.7 | 289.4 | 294.3 | 29.43 | +6.2 (+2.15%) | 3,669,380 |
| 3 Mar 2017 | INR | 287 | 293.9 | 285 | 288.1 | 28.81 | +0.5 (+0.17%) | 1,706,720 |
| 2 Mar 2017 | INR | 294.4 | 299.9 | 285.5 | 287.6 | 28.76 | -4.8 (-1.64%) | 2,995,440 |
| 1 Mar 2017 | INR | 303.9 | 306 | 291.5 | 292.4 | 29.24 | -10.1 (-3.34%) | 2,823,010 |
| 28 Feb 2017 | INR | 297.2 | 310.8 | 297.2 | 302.5 | 30.25 | +6.2 (+2.09%) | 3,952,090 |
| 27 Feb 2017 | INR | 287 | 299 | 286.7 | 296.3 | 29.63 | +10.5 (+3.67%) | 1,804,320 |
| 23 Feb 2017 | INR | 294.7 | 295.5 | 285.1 | 285.8 | 28.58 | -3.7 (-1.28%) | 1,521,010 |
| 22 Feb 2017 | INR | 294 | 298.6 | 288.3 | 289.5 | 28.95 | -3.9 (-1.33%) | 1,435,450 |
| 21 Feb 2017 | INR | 298.4 | 303 | 292 | 293.4 | 29.34 | -3.2 (-1.08%) | 1,790,370 |
| 20 Feb 2017 | INR | 298.7 | 303.8 | 295 | 296.6 | 29.66 | -0.9 (-0.30%) | 1,459,560 |
