| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 404 | 411.9 | 400 | 402.75 | 402.75 | -0.15 (-0.04%) | 44,374 |
| 3 Apr 2017 | INR | 403.8 | 407.9 | 401.95 | 402.9 | 402.9 | +5 (+1.26%) | 31,005 |
| 31 Mar 2017 | INR | 399.9 | 411.15 | 392.65 | 397.9 | 397.9 | -0.2 (-0.05%) | 61,922 |
| 30 Mar 2017 | INR | 403.95 | 405.2 | 396 | 398.1 | 398.1 | +1.45 (+0.37%) | 25,557 |
| 29 Mar 2017 | INR | 401.1 | 410 | 395 | 396.65 | 396.65 | -4.75 (-1.18%) | 35,852 |
| 28 Mar 2017 | INR | 404.35 | 411 | 400 | 401.4 | 401.4 | +2.55 (+0.64%) | 29,878 |
| 27 Mar 2017 | INR | 405.4 | 421 | 395.1 | 398.85 | 398.85 | -7.2 (-1.77%) | 72,104 |
| 24 Mar 2017 | INR | 412.95 | 419 | 405 | 406.05 | 406.05 | -3.55 (-0.87%) | 63,343 |
| 23 Mar 2017 | INR | 411 | 434.7 | 395 | 409.6 | 409.6 | +2.45 (+0.60%) | 191,025 |
| 22 Mar 2017 | INR | 398.05 | 421.9 | 390.2 | 407.15 | 407.15 | +1.9 (+0.47%) | 97,699 |
| 21 Mar 2017 | INR | 419.45 | 419.95 | 400 | 405.25 | 405.25 | -7.95 (-1.92%) | 64,333 |
| 20 Mar 2017 | INR | 392.25 | 432.8 | 392.05 | 413.2 | 413.2 | +24.85 (+6.40%) | 389,707 |
| 17 Mar 2017 | INR | 408 | 408 | 382.15 | 388.35 | 388.35 | -17.05 (-4.21%) | 128,876 |
| 16 Mar 2017 | INR | 402 | 421 | 392.45 | 405.4 | 405.4 | +32.5 (+8.72%) | 661,282 |
| 15 Mar 2017 | INR | 305.05 | 372.9 | 305.05 | 372.9 | 372.9 | +62.15 (+20%) | 347,992 |
| 14 Mar 2017 | INR | 306 | 314.4 | 306 | 310.75 | 310.75 | +8.35 (+2.76%) | 28,920 |
| 10 Mar 2017 | INR | 308 | 308 | 301 | 302.4 | 302.4 | +1.1 (+0.37%) | 6,919 |
| 9 Mar 2017 | INR | 305.5 | 307.65 | 299.5 | 301.3 | 301.3 | -3.1 (-1.02%) | 10,738 |
| 8 Mar 2017 | INR | 304.8 | 311 | 303.25 | 304.4 | 304.4 | +5.1 (+1.70%) | 46,073 |
| 7 Mar 2017 | INR | 306.05 | 306.05 | 295.35 | 299.3 | 299.3 | -6.15 (-2.01%) | 12,591 |
| 6 Mar 2017 | INR | 305.1 | 313.8 | 301.85 | 305.45 | 305.45 | -0.35 (-0.11%) | 15,686 |
| 3 Mar 2017 | INR | 300 | 307 | 300 | 305.8 | 305.8 | +4.45 (+1.48%) | 27,212 |
| 2 Mar 2017 | INR | 312 | 312 | 300.1 | 301.35 | 301.35 | -6.2 (-2.02%) | 17,067 |
| 1 Mar 2017 | INR | 304.8 | 312 | 293.05 | 307.55 | 307.55 | +10.9 (+3.67%) | 35,422 |
| 28 Feb 2017 | INR | 287 | 305.05 | 287 | 296.65 | 296.65 | +4.8 (+1.64%) | 170,787 |
| 27 Feb 2017 | INR | 297.25 | 297.25 | 287.25 | 291.85 | 291.85 | -0.65 (-0.22%) | 85,595 |
| 23 Feb 2017 | INR | 291 | 297 | 287 | 292.5 | 292.5 | +0.5 (+0.17%) | 12,721 |
| 22 Feb 2017 | INR | 295 | 297 | 291.1 | 292 | 292 | -2.95 (-1.00%) | 11,614 |
| 21 Feb 2017 | INR | 296.2 | 296.2 | 291.5 | 294.95 | 294.95 | -0.1 (-0.03%) | 21,642 |
| 20 Feb 2017 | INR | 299 | 299.95 | 293.3 | 295.05 | 295.05 | -0.85 (-0.29%) | 10,613 |
