| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 355.9 | 375.4 | 353.55 | 370.8 | 370.8 | +17.8 (+5.04%) | 168,366 |
| 3 Apr 2017 | INR | 350 | 359.95 | 345.1 | 353 | 353 | +4.6 (+1.32%) | 75,996 |
| 31 Mar 2017 | INR | 352.75 | 354.4 | 345.65 | 348.4 | 348.4 | +0.25 (+0.07%) | 99,896 |
| 30 Mar 2017 | INR | 346.5 | 369 | 346.5 | 348.15 | 348.15 | +0.5 (+0.14%) | 60,630 |
| 29 Mar 2017 | INR | 352 | 352 | 345 | 347.65 | 347.65 | +1 (+0.29%) | 72,928 |
| 28 Mar 2017 | INR | 351 | 353.95 | 343 | 346.65 | 346.65 | +0.4 (+0.12%) | 58,611 |
| 27 Mar 2017 | INR | 346 | 349.95 | 345.65 | 346.25 | 346.25 | -0.4 (-0.12%) | 39,738 |
| 24 Mar 2017 | INR | 353 | 354.15 | 346 | 346.65 | 346.65 | -3.2 (-0.91%) | 78,399 |
| 23 Mar 2017 | INR | 351.5 | 355.9 | 348.5 | 349.85 | 349.85 | -1.95 (-0.55%) | 63,174 |
| 22 Mar 2017 | INR | 353.3 | 354.3 | 348.25 | 351.8 | 351.8 | -4.1 (-1.15%) | 38,267 |
| 21 Mar 2017 | INR | 361.25 | 362.6 | 353.1 | 355.9 | 355.9 | -2.9 (-0.81%) | 57,217 |
| 20 Mar 2017 | INR | 365.55 | 367.9 | 357 | 358.8 | 358.8 | -10.75 (-2.91%) | 57,893 |
| 17 Mar 2017 | INR | 354 | 376 | 354 | 369.55 | 369.55 | +16.15 (+4.57%) | 448,138 |
| 16 Mar 2017 | INR | 356.35 | 358.8 | 353 | 353.4 | 353.4 | -0.55 (-0.16%) | 32,798 |
| 15 Mar 2017 | INR | 362.4 | 363.65 | 352 | 353.95 | 353.95 | -5.15 (-1.43%) | 80,992 |
| 14 Mar 2017 | INR | 349.05 | 362 | 347.9 | 359.1 | 359.1 | +16.15 (+4.71%) | 171,835 |
| 10 Mar 2017 | INR | 338 | 344.5 | 337.25 | 342.95 | 342.95 | +3.6 (+1.06%) | 45,402 |
| 9 Mar 2017 | INR | 344.9 | 344.9 | 338 | 339.35 | 339.35 | -1.7 (-0.50%) | 35,423 |
| 8 Mar 2017 | INR | 343.1 | 346.9 | 338.85 | 341.05 | 341.05 | -2.05 (-0.60%) | 59,307 |
| 7 Mar 2017 | INR | 346.65 | 348.5 | 343 | 343.1 | 343.1 | -2.6 (-0.75%) | 40,969 |
| 6 Mar 2017 | INR | 344.95 | 352.9 | 343.6 | 345.7 | 345.7 | +0.25 (+0.07%) | 53,436 |
| 3 Mar 2017 | INR | 348.95 | 352.3 | 340 | 345.45 | 345.45 | -0.55 (-0.16%) | 62,876 |
| 2 Mar 2017 | INR | 355 | 357.6 | 342.1 | 346 | 346 | -4.2 (-1.20%) | 64,860 |
| 1 Mar 2017 | INR | 353 | 358.55 | 348 | 350.2 | 350.2 | -2.35 (-0.67%) | 65,573 |
| 28 Feb 2017 | INR | 360.2 | 362.45 | 350.6 | 352.55 | 352.55 | -7.65 (-2.12%) | 47,143 |
| 27 Feb 2017 | INR | 369 | 369.2 | 358.75 | 360.2 | 360.2 | -4.55 (-1.25%) | 51,538 |
| 23 Feb 2017 | INR | 362 | 369.9 | 358.65 | 364.75 | 364.75 | +3.2 (+0.89%) | 85,122 |
| 22 Feb 2017 | INR | 366 | 369.9 | 358.6 | 361.55 | 361.55 | -8 (-2.16%) | 72,883 |
| 21 Feb 2017 | INR | 363.5 | 377.9 | 363.5 | 369.55 | 369.55 | -0.7 (-0.19%) | 168,731 |
| 20 Feb 2017 | INR | 366.05 | 374.75 | 344.4 | 370.25 | 370.25 | +3.7 (+1.01%) | 168,570 |
