| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 419 | 421.65 | 416.5 | 419.95 | 419.95 | +2.55 (+0.61%) | 13,567 |
| 31 Mar 2017 | INR | 419.6 | 422.4 | 414.1 | 417.4 | 417.4 | +0.85 (+0.20%) | 18,087 |
| 30 Mar 2017 | INR | 423 | 423 | 414 | 416.55 | 416.55 | -4.3 (-1.02%) | 27,565 |
| 29 Mar 2017 | INR | 419.8 | 425.8 | 413.9 | 420.85 | 420.85 | +3 (+0.72%) | 31,072 |
| 28 Mar 2017 | INR | 415 | 423.25 | 413.2 | 417.85 | 417.85 | +6.8 (+1.65%) | 50,068 |
| 27 Mar 2017 | INR | 414 | 415.8 | 406.65 | 411.05 | 411.05 | +1 (+0.24%) | 27,507 |
| 24 Mar 2017 | INR | 409 | 416.7 | 403.85 | 410.05 | 410.05 | +5.05 (+1.25%) | 38,794 |
| 23 Mar 2017 | INR | 414 | 422.3 | 403.5 | 405 | 405 | -13.05 (-3.12%) | 70,806 |
| 22 Mar 2017 | INR | 429 | 444.3 | 415 | 418.05 | 418.05 | -13 (-3.02%) | 52,806 |
| 21 Mar 2017 | INR | 439 | 439.7 | 427.85 | 431.05 | 431.05 | -8.15 (-1.86%) | 31,084 |
| 20 Mar 2017 | INR | 415.7 | 442.35 | 415.4 | 439.2 | 439.2 | +22.95 (+5.51%) | 142,752 |
| 17 Mar 2017 | INR | 418 | 419.4 | 409.9 | 416.25 | 416.25 | -0.2 (-0.05%) | 36,349 |
| 16 Mar 2017 | INR | 389.35 | 419.9 | 389 | 416.45 | 416.45 | +31 (+8.04%) | 215,296 |
| 15 Mar 2017 | INR | 387.5 | 389.8 | 384.2 | 385.45 | 385.45 | +0.7 (+0.18%) | 7,212 |
| 14 Mar 2017 | INR | 382 | 388 | 378.8 | 384.75 | 384.75 | +8.4 (+2.23%) | 24,553 |
| 10 Mar 2017 | INR | 377.25 | 379.3 | 375.1 | 376.35 | 376.35 | +0.35 (+0.09%) | 4,406 |
| 9 Mar 2017 | INR | 374.5 | 379.8 | 373.65 | 376 | 376 | +0.3 (+0.08%) | 8,624 |
| 8 Mar 2017 | INR | 378 | 381.4 | 374.3 | 375.7 | 375.7 | -1.8 (-0.48%) | 8,925 |
| 7 Mar 2017 | INR | 376.15 | 380.6 | 374.85 | 377.5 | 377.5 | +1.55 (+0.41%) | 7,397 |
| 6 Mar 2017 | INR | 376.15 | 381.5 | 375 | 375.95 | 375.95 | +0.2 (+0.05%) | 13,254 |
| 3 Mar 2017 | INR | 375.15 | 377.2 | 370.4 | 375.75 | 375.75 | +1 (+0.27%) | 11,618 |
| 2 Mar 2017 | INR | 373.55 | 379.5 | 371.8 | 374.75 | 374.75 | +0.45 (+0.12%) | 16,915 |
| 1 Mar 2017 | INR | 376.85 | 377.9 | 372 | 374.3 | 374.3 | -1.15 (-0.31%) | 23,335 |
| 28 Feb 2017 | INR | 380 | 385.2 | 374 | 375.45 | 375.45 | -5 (-1.31%) | 11,754 |
| 27 Feb 2017 | INR | 378 | 383.25 | 375.5 | 380.45 | 380.45 | +3.75 (+1.00%) | 22,633 |
| 23 Feb 2017 | INR | 377.9 | 383.65 | 373.35 | 376.7 | 376.7 | -0.7 (-0.19%) | 25,199 |
| 22 Feb 2017 | INR | 391.35 | 391.4 | 375.4 | 377.4 | 377.4 | -10.85 (-2.79%) | 22,517 |
| 21 Feb 2017 | INR | 384 | 394.55 | 379.95 | 388.25 | 388.25 | +6.8 (+1.78%) | 27,186 |
| 20 Feb 2017 | INR | 379.9 | 386.1 | 377.05 | 381.45 | 381.45 | +1.35 (+0.36%) | 25,591 |
| 17 Feb 2017 | INR | 376.65 | 384.95 | 372.55 | 380.1 | 380.1 | +6.45 (+1.73%) | 782,716 |
