| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 359 | 369.7 | 359 | 364.55 | 364.55 | +8.6 (+2.42%) | 28,034 |
| 31 Mar 2017 | INR | 358 | 361 | 353 | 355.95 | 355.95 | +0.1 (+0.03%) | 20,386 |
| 30 Mar 2017 | INR | 357.75 | 361.95 | 354.1 | 355.85 | 355.85 | +1 (+0.28%) | 17,928 |
| 29 Mar 2017 | INR | 365.95 | 366.35 | 353.55 | 354.85 | 354.85 | -7.25 (-2.00%) | 29,082 |
| 28 Mar 2017 | INR | 360.1 | 374.4 | 359 | 362.1 | 362.1 | +5.5 (+1.54%) | 29,667 |
| 27 Mar 2017 | INR | 364 | 365 | 355.35 | 356.6 | 356.6 | -7.15 (-1.97%) | 16,195 |
| 24 Mar 2017 | INR | 373.9 | 376.45 | 362.2 | 363.75 | 363.75 | -5.85 (-1.58%) | 24,605 |
| 23 Mar 2017 | INR | 375 | 379 | 368 | 369.6 | 369.6 | -2.95 (-0.79%) | 17,734 |
| 22 Mar 2017 | INR | 365 | 382.35 | 365 | 372.55 | 372.55 | 0.0 (0.0%) | 31,962 |
| 21 Mar 2017 | INR | 380 | 383.1 | 366.5 | 372.55 | 372.55 | -14.7 (-3.80%) | 41,929 |
| 20 Mar 2017 | INR | 392 | 394.95 | 386.6 | 387.25 | 387.25 | -4.35 (-1.11%) | 15,038 |
| 17 Mar 2017 | INR | 394.95 | 401 | 390.5 | 391.6 | 391.6 | -1.15 (-0.29%) | 22,312 |
| 16 Mar 2017 | INR | 397.7 | 400.95 | 390 | 392.75 | 392.75 | -2.3 (-0.58%) | 17,043 |
| 15 Mar 2017 | INR | 394.85 | 405.05 | 392.7 | 395.05 | 395.05 | +3.35 (+0.86%) | 34,008 |
| 14 Mar 2017 | INR | 405 | 405 | 386.1 | 391.7 | 391.7 | +2.75 (+0.71%) | 27,458 |
| 10 Mar 2017 | INR | 395.35 | 397.3 | 386.45 | 388.95 | 388.95 | -4.85 (-1.23%) | 13,856 |
| 9 Mar 2017 | INR | 400 | 401.25 | 390.1 | 393.8 | 393.8 | +0.4 (+0.10%) | 29,160 |
| 8 Mar 2017 | INR | 388.45 | 396.8 | 384.4 | 393.4 | 393.4 | +8.5 (+2.21%) | 22,589 |
| 7 Mar 2017 | INR | 379.75 | 394.8 | 376.6 | 384.9 | 384.9 | -6.9 (-1.76%) | 27,004 |
| 6 Mar 2017 | INR | 403 | 403 | 387.2 | 391.8 | 391.8 | -10.9 (-2.71%) | 36,291 |
| 3 Mar 2017 | INR | 400.5 | 408.7 | 393.4 | 402.7 | 402.7 | +2.9 (+0.73%) | 20,026 |
| 2 Mar 2017 | INR | 417 | 422.65 | 385.6 | 399.8 | 399.8 | -13.35 (-3.23%) | 45,642 |
| 1 Mar 2017 | INR | 419.65 | 425.7 | 409.25 | 413.15 | 413.15 | -2.65 (-0.64%) | 15,772 |
| 28 Feb 2017 | INR | 428 | 430 | 414.05 | 415.8 | 415.8 | -11.3 (-2.65%) | 14,238 |
| 27 Feb 2017 | INR | 436.7 | 437 | 425.25 | 427.1 | 427.1 | -8.9 (-2.04%) | 11,014 |
| 23 Feb 2017 | INR | 438.1 | 449 | 433.8 | 436 | 436 | -1.45 (-0.33%) | 14,561 |
| 22 Feb 2017 | INR | 453.7 | 455.1 | 436.8 | 437.45 | 437.45 | -13.35 (-2.96%) | 12,957 |
| 21 Feb 2017 | INR | 464.3 | 465 | 448 | 450.8 | 450.8 | -5 (-1.10%) | 13,083 |
| 20 Feb 2017 | INR | 444.35 | 468.85 | 439.6 | 455.8 | 455.8 | +14.5 (+3.29%) | 46,389 |
| 17 Feb 2017 | INR | 428 | 445 | 422.15 | 441.3 | 441.3 | +21.9 (+5.22%) | 25,836 |
