| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 417.8 | 434.5 | 417.8 | 427.2 | 427.2 | +9.8 (+2.35%) | 72,462 |
| 3 Apr 2017 | INR | 426.45 | 429.9 | 415.5 | 417.4 | 417.4 | -2.1 (-0.50%) | 48,205 |
| 31 Mar 2017 | INR | 400 | 421.9 | 392 | 419.5 | 419.5 | +23.6 (+5.96%) | 117,985 |
| 30 Mar 2017 | INR | 397.5 | 404.35 | 394.85 | 395.9 | 395.9 | -3.05 (-0.76%) | 9,247 |
| 29 Mar 2017 | INR | 393.4 | 405 | 391.25 | 398.95 | 398.95 | +2.9 (+0.73%) | 43,740 |
| 28 Mar 2017 | INR | 393.8 | 399.45 | 390 | 396.05 | 396.05 | +5.95 (+1.53%) | 13,257 |
| 27 Mar 2017 | INR | 395 | 397.8 | 389.7 | 390.1 | 390.1 | -5.1 (-1.29%) | 80,111 |
| 24 Mar 2017 | INR | 396.05 | 400 | 393.05 | 395.2 | 395.2 | +0.85 (+0.22%) | 20,361 |
| 23 Mar 2017 | INR | 395.5 | 402.8 | 392.85 | 394.35 | 394.35 | +3.05 (+0.78%) | 12,771 |
| 22 Mar 2017 | INR | 393 | 396.35 | 389.25 | 391.3 | 391.3 | +0.6 (+0.15%) | 16,538 |
| 21 Mar 2017 | INR | 398.05 | 401 | 390 | 390.7 | 390.7 | -6.7 (-1.69%) | 10,718 |
| 20 Mar 2017 | INR | 410 | 410 | 395.1 | 397.4 | 397.4 | -7.6 (-1.88%) | 20,032 |
| 17 Mar 2017 | INR | 400 | 412.5 | 390.1 | 405 | 405 | +7.35 (+1.85%) | 88,408 |
| 16 Mar 2017 | INR | 393.2 | 406 | 386.65 | 397.65 | 397.65 | +8.35 (+2.14%) | 97,121 |
| 15 Mar 2017 | INR | 389.45 | 394 | 386.3 | 389.3 | 389.3 | +3.7 (+0.96%) | 13,182 |
| 14 Mar 2017 | INR | 385.05 | 391.8 | 384.25 | 385.6 | 385.6 | +5.15 (+1.35%) | 21,287 |
| 10 Mar 2017 | INR | 384.25 | 390.1 | 378.05 | 380.45 | 380.45 | -0.25 (-0.07%) | 24,833 |
| 9 Mar 2017 | INR | 377 | 386 | 377 | 380.7 | 380.7 | +4.4 (+1.17%) | 53,013 |
| 8 Mar 2017 | INR | 383.5 | 384 | 375 | 376.3 | 376.3 | -4.6 (-1.21%) | 21,639 |
| 7 Mar 2017 | INR | 384.55 | 395 | 379.4 | 380.9 | 380.9 | +0.15 (+0.04%) | 70,522 |
| 6 Mar 2017 | INR | 383.2 | 387.95 | 380 | 380.75 | 380.75 | +1.35 (+0.36%) | 23,981 |
| 3 Mar 2017 | INR | 374 | 386 | 374 | 379.4 | 379.4 | -0.2 (-0.05%) | 33,973 |
| 2 Mar 2017 | INR | 372 | 382 | 372 | 379.6 | 379.6 | +3.5 (+0.93%) | 82,478 |
| 1 Mar 2017 | INR | 371 | 379.65 | 371 | 376.1 | 376.1 | +2.3 (+0.62%) | 49,522 |
| 28 Feb 2017 | INR | 368 | 376 | 368 | 373.8 | 373.8 | +2.7 (+0.73%) | 15,841 |
| 27 Feb 2017 | INR | 368 | 379.9 | 368 | 371.1 | 371.1 | -1.85 (-0.50%) | 5,820 |
| 23 Feb 2017 | INR | 376.1 | 376.1 | 368.4 | 372.95 | 372.95 | +0.55 (+0.15%) | 6,356 |
| 22 Feb 2017 | INR | 368 | 377 | 368 | 372.4 | 372.4 | +2.2 (+0.59%) | 11,827 |
| 21 Feb 2017 | INR | 369.35 | 374 | 366 | 370.2 | 370.2 | -0.65 (-0.18%) | 11,145 |
| 20 Feb 2017 | INR | 359.2 | 374 | 356.1 | 370.85 | 370.85 | +9.4 (+2.60%) | 18,800 |
