| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2017 | INR | 400 | 420 | 400 | 404.1 | 404.1 | -0.5 (-0.12%) | 81,889 |
| 6 Apr 2017 | INR | 415 | 417.35 | 402 | 404.6 | 404.6 | -8.9 (-2.15%) | 66,459 |
| 5 Apr 2017 | INR | 391.25 | 421.9 | 377.05 | 413.5 | 413.5 | +22.3 (+5.70%) | 347,640 |
| 3 Apr 2017 | INR | 387.3 | 395 | 384.7 | 391.2 | 391.2 | +6.9 (+1.80%) | 46,550 |
| 31 Mar 2017 | INR | 390 | 401.4 | 380.05 | 384.3 | 384.3 | -7.3 (-1.86%) | 120,840 |
| 30 Mar 2017 | INR | 371.5 | 395 | 371.5 | 391.6 | 391.6 | +19 (+5.10%) | 357,682 |
| 29 Mar 2017 | INR | 353.95 | 383 | 350 | 372.6 | 372.6 | +21.45 (+6.11%) | 224,570 |
| 28 Mar 2017 | INR | 350.15 | 354.95 | 350 | 351.15 | 351.15 | -0.6 (-0.17%) | 23,154 |
| 27 Mar 2017 | INR | 359.95 | 360 | 350 | 351.75 | 351.75 | -6.95 (-1.94%) | 31,281 |
| 24 Mar 2017 | INR | 349.3 | 361.7 | 349.3 | 358.7 | 358.7 | +10.1 (+2.90%) | 78,315 |
| 23 Mar 2017 | INR | 346.1 | 353.8 | 346.1 | 348.6 | 348.6 | +3.8 (+1.10%) | 26,178 |
| 22 Mar 2017 | INR | 347.85 | 354.4 | 343.2 | 344.8 | 344.8 | -6.05 (-1.72%) | 32,829 |
| 21 Mar 2017 | INR | 353 | 359.7 | 348 | 350.85 | 350.85 | +0.3 (+0.09%) | 46,372 |
| 20 Mar 2017 | INR | 353.2 | 359.8 | 347.25 | 350.55 | 350.55 | -1.2 (-0.34%) | 37,749 |
| 17 Mar 2017 | INR | 357 | 357 | 351 | 351.75 | 351.75 | -2.55 (-0.72%) | 20,771 |
| 16 Mar 2017 | INR | 353.9 | 357.5 | 352.5 | 354.3 | 354.3 | +3.55 (+1.01%) | 16,570 |
| 15 Mar 2017 | INR | 358.35 | 359.75 | 349 | 350.75 | 350.75 | -5.2 (-1.46%) | 43,301 |
| 14 Mar 2017 | INR | 354.5 | 370 | 352.45 | 355.95 | 355.95 | +6.3 (+1.80%) | 67,681 |
| 10 Mar 2017 | INR | 345 | 358.4 | 345 | 349.65 | 349.65 | -0.2 (-0.06%) | 13,486 |
| 9 Mar 2017 | INR | 351 | 354.85 | 346.1 | 349.85 | 349.85 | -0.75 (-0.21%) | 22,752 |
| 8 Mar 2017 | INR | 360 | 362.65 | 349.4 | 350.6 | 350.6 | -8.1 (-2.26%) | 22,813 |
| 7 Mar 2017 | INR | 362.6 | 366.9 | 357 | 358.7 | 358.7 | -2.4 (-0.66%) | 19,108 |
| 6 Mar 2017 | INR | 361 | 369 | 360 | 361.1 | 361.1 | -1.55 (-0.43%) | 18,714 |
| 3 Mar 2017 | INR | 364.7 | 368.85 | 358.55 | 362.65 | 362.65 | -1.5 (-0.41%) | 29,410 |
| 2 Mar 2017 | INR | 381.55 | 381.55 | 362 | 364.15 | 364.15 | -14.9 (-3.93%) | 38,526 |
| 1 Mar 2017 | INR | 378 | 381.9 | 377.45 | 379.05 | 379.05 | +2.7 (+0.72%) | 45,659 |
| 28 Feb 2017 | INR | 379.75 | 382.9 | 375.05 | 376.35 | 376.35 | -0.75 (-0.20%) | 36,751 |
| 27 Feb 2017 | INR | 375.85 | 385 | 370.05 | 377.1 | 377.1 | +2.9 (+0.77%) | 67,959 |
| 23 Feb 2017 | INR | 365.7 | 380.9 | 363.95 | 374.2 | 374.2 | +11.75 (+3.24%) | 171,465 |
| 22 Feb 2017 | INR | 361.5 | 374.9 | 355.55 | 362.45 | 362.45 | +4.1 (+1.14%) | 199,112 |
