| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 380.15 | 416.8 | 380.1 | 401.65 | 200.825 | +21.7 (+5.71%) | 49,878 |
| 31 Mar 2017 | INR | 382 | 385 | 378 | 379.95 | 189.975 | +0.9 (+0.24%) | 7,768 |
| 30 Mar 2017 | INR | 370.3 | 382.95 | 370.3 | 379.05 | 189.525 | +4.95 (+1.32%) | 13,990 |
| 29 Mar 2017 | INR | 381 | 381 | 373 | 374.1 | 187.05 | -0.05 (-0.01%) | 16,273 |
| 28 Mar 2017 | INR | 378.75 | 382 | 373 | 374.15 | 187.075 | +0.4 (+0.11%) | 14,206 |
| 27 Mar 2017 | INR | 381.15 | 386.9 | 371.55 | 373.75 | 186.875 | -6.05 (-1.59%) | 25,940 |
| 24 Mar 2017 | INR | 380 | 389.8 | 376.05 | 379.8 | 189.9 | +6.05 (+1.62%) | 37,647 |
| 23 Mar 2017 | INR | 373 | 383.9 | 368.35 | 373.75 | 186.875 | +3.4 (+0.92%) | 49,124 |
| 22 Mar 2017 | INR | 367.5 | 373 | 362.3 | 370.35 | 185.175 | +0.4 (+0.11%) | 11,714 |
| 21 Mar 2017 | INR | 371.95 | 375 | 365 | 369.95 | 184.975 | +0.4 (+0.11%) | 10,507 |
| 20 Mar 2017 | INR | 361.25 | 374 | 361.25 | 369.55 | 184.775 | +8.75 (+2.43%) | 18,647 |
| 17 Mar 2017 | INR | 360.05 | 369.85 | 356 | 360.8 | 180.4 | -1.6 (-0.44%) | 26,478 |
| 16 Mar 2017 | INR | 358.3 | 372 | 358.3 | 362.4 | 181.2 | +1.05 (+0.29%) | 21,932 |
| 15 Mar 2017 | INR | 351 | 376 | 351 | 361.35 | 180.675 | +5.65 (+1.59%) | 38,769 |
| 14 Mar 2017 | INR | 370.2 | 379.85 | 354.45 | 355.7 | 177.85 | -4.55 (-1.26%) | 32,295 |
| 10 Mar 2017 | INR | 372 | 373.95 | 356.2 | 360.25 | 180.125 | -8.75 (-2.37%) | 29,420 |
| 9 Mar 2017 | INR | 373.4 | 374.8 | 367.25 | 369 | 184.5 | -4.4 (-1.18%) | 12,301 |
| 8 Mar 2017 | INR | 385 | 387 | 371 | 373.4 | 186.7 | -12.25 (-3.18%) | 22,253 |
| 7 Mar 2017 | INR | 392 | 392 | 383 | 385.65 | 192.825 | -1.85 (-0.48%) | 15,240 |
| 6 Mar 2017 | INR | 384 | 399 | 379.35 | 387.5 | 193.75 | +9 (+2.38%) | 52,180 |
| 3 Mar 2017 | INR | 366.2 | 383 | 361 | 378.5 | 189.25 | +12.85 (+3.51%) | 48,278 |
| 2 Mar 2017 | INR | 366 | 388.95 | 364.1 | 365.65 | 182.825 | -1.45 (-0.39%) | 62,982 |
| 1 Mar 2017 | INR | 335.7 | 385 | 332 | 367.1 | 183.55 | +36.85 (+11.16%) | 127,209 |
| 28 Feb 2017 | INR | 335 | 339.9 | 328.2 | 330.25 | 165.125 | -2.85 (-0.86%) | 9,226 |
| 27 Feb 2017 | INR | 333 | 346 | 328.1 | 333.1 | 166.55 | +4.6 (+1.40%) | 17,079 |
| 23 Feb 2017 | INR | 333 | 336.95 | 325.1 | 328.5 | 164.25 | -2.15 (-0.65%) | 8,295 |
| 22 Feb 2017 | INR | 335.6 | 338 | 329 | 330.65 | 165.325 | -4.85 (-1.45%) | 12,770 |
| 21 Feb 2017 | INR | 344.8 | 344.8 | 335 | 335.5 | 167.75 | -4.95 (-1.45%) | 13,996 |
| 20 Feb 2017 | INR | 349 | 351.95 | 338.25 | 340.45 | 170.225 | -3.9 (-1.13%) | 19,621 |
| 17 Feb 2017 | INR | 350 | 352 | 343 | 344.35 | 172.175 | +1.3 (+0.38%) | 21,366 |
