| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 383 | 410 | 383 | 408.5 | 204.25 | +26.3 (+6.88%) | 1,114,234 |
| 3 Apr 2017 | INR | 380.14 | 387 | 377.4 | 382.2 | 191.1 | +2.5 (+0.66%) | 183,018 |
| 31 Mar 2017 | INR | 386 | 391.96 | 376.46 | 379.7 | 189.85 | -0.26 (-0.07%) | 244,990 |
| 30 Mar 2017 | INR | 370.86 | 388.14 | 370.86 | 379.96 | 189.98 | +10.92 (+2.96%) | 655,636 |
| 29 Mar 2017 | INR | 374 | 382.9 | 366.04 | 369.04 | 184.52 | -5.1 (-1.36%) | 492,324 |
| 28 Mar 2017 | INR | 376.3 | 379.7 | 372 | 374.14 | 187.07 | +0.18 (+0.05%) | 319,000 |
| 27 Mar 2017 | INR | 372.8 | 388.8 | 370 | 373.96 | 186.98 | -1.08 (-0.29%) | 428,200 |
| 24 Mar 2017 | INR | 359.9 | 388 | 355 | 375.04 | 187.52 | +18.64 (+5.23%) | 1,079,426 |
| 23 Mar 2017 | INR | 360.26 | 361.04 | 351.54 | 356.4 | 178.2 | 0.0 (0.0%) | 252,110 |
| 22 Mar 2017 | INR | 353.54 | 364.4 | 348.46 | 356.4 | 178.2 | +1.8 (+0.51%) | 570,390 |
| 21 Mar 2017 | INR | 353 | 358.96 | 342.54 | 354.6 | 177.3 | +1.9 (+0.54%) | 493,074 |
| 20 Mar 2017 | INR | 351.5 | 358 | 350.1 | 352.7 | 176.35 | +2 (+0.57%) | 273,034 |
| 17 Mar 2017 | INR | 342.04 | 355 | 342.04 | 350.7 | 175.35 | +9.4 (+2.75%) | 1,195,250 |
| 16 Mar 2017 | INR | 333.5 | 347.2 | 332.6 | 341.3 | 170.65 | +8.5 (+2.55%) | 1,526,670 |
| 15 Mar 2017 | INR | 317 | 335 | 309 | 332.8 | 166.4 | +19.44 (+6.20%) | 2,996,892 |
| 14 Mar 2017 | INR | 286.7 | 317.46 | 285.9 | 313.36 | 156.68 | +33.06 (+11.79%) | 3,356,906 |
| 10 Mar 2017 | INR | 287.86 | 287.9 | 278.04 | 280.3 | 140.15 | -2.9 (-1.02%) | 172,444 |
| 9 Mar 2017 | INR | 281 | 290.9 | 278.26 | 283.2 | 141.6 | +2.34 (+0.83%) | 289,734 |
| 8 Mar 2017 | INR | 287.4 | 287.64 | 277.7 | 280.86 | 140.43 | -5.4 (-1.89%) | 250,308 |
| 7 Mar 2017 | INR | 292 | 293.54 | 283.5 | 286.26 | 143.13 | -4.7 (-1.62%) | 456,416 |
| 6 Mar 2017 | INR | 277.8 | 293 | 275 | 290.96 | 145.48 | +11.7 (+4.19%) | 208,400 |
| 3 Mar 2017 | INR | 284 | 287.64 | 275 | 279.26 | 139.63 | -1 (-0.36%) | 125,002 |
| 2 Mar 2017 | INR | 286.7 | 299.36 | 275.1 | 280.26 | 140.13 | -2.34 (-0.83%) | 510,268 |
| 1 Mar 2017 | INR | 260.9 | 306 | 257 | 282.6 | 141.3 | +24.46 (+9.48%) | 1,309,194 |
| 28 Feb 2017 | INR | 249.64 | 261.5 | 244.44 | 258.14 | 129.07 | +13.24 (+5.41%) | 1,806,982 |
| 27 Feb 2017 | INR | 244.1 | 249.94 | 242.4 | 244.9 | 122.45 | +1.5 (+0.62%) | 182,744 |
| 23 Feb 2017 | INR | 245.14 | 246.94 | 242 | 243.4 | 121.7 | -2.24 (-0.91%) | 137,530 |
| 22 Feb 2017 | INR | 255 | 255 | 243.64 | 245.64 | 122.82 | -7.5 (-2.96%) | 141,004 |
| 21 Feb 2017 | INR | 253.76 | 258.46 | 251 | 253.14 | 126.57 | -1.36 (-0.53%) | 332,342 |
| 20 Feb 2017 | INR | 258 | 259.96 | 251.5 | 254.5 | 127.25 | -0.1 (-0.04%) | 395,772 |
