| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 405 | 424 | 403.1 | 416.8 | 41.68 | +10.3 (+2.53%) | 696,770 |
| 31 Mar 2017 | INR | 397.4 | 415 | 397.4 | 406.5 | 40.65 | +7.1 (+1.78%) | 182,370 |
| 30 Mar 2017 | INR | 402.9 | 404.5 | 398 | 399.4 | 39.94 | +2 (+0.50%) | 126,400 |
| 29 Mar 2017 | INR | 407.4 | 411 | 395 | 397.4 | 39.74 | -10.4 (-2.55%) | 233,380 |
| 28 Mar 2017 | INR | 401.5 | 418.5 | 401.5 | 407.8 | 40.78 | +6.1 (+1.52%) | 372,040 |
| 27 Mar 2017 | INR | 403 | 407.8 | 400 | 401.7 | 40.17 | +0.9 (+0.22%) | 126,260 |
| 24 Mar 2017 | INR | 404.9 | 410 | 399.2 | 400.8 | 40.08 | -0.5 (-0.12%) | 129,420 |
| 23 Mar 2017 | INR | 402.4 | 404.9 | 398.2 | 401.3 | 40.13 | +0.4 (+0.10%) | 93,910 |
| 22 Mar 2017 | INR | 402.1 | 408.9 | 398.5 | 400.9 | 40.09 | -4.2 (-1.04%) | 130,330 |
| 21 Mar 2017 | INR | 410 | 415.1 | 400.1 | 405.1 | 40.51 | -1.6 (-0.39%) | 202,310 |
| 20 Mar 2017 | INR | 415 | 415 | 404 | 406.7 | 40.67 | -6.2 (-1.50%) | 101,200 |
| 17 Mar 2017 | INR | 404.5 | 424.4 | 404.5 | 412.9 | 41.29 | +8.7 (+2.15%) | 590,620 |
| 16 Mar 2017 | INR | 406.7 | 407.8 | 403 | 404.2 | 40.42 | +0.7 (+0.17%) | 134,050 |
| 15 Mar 2017 | INR | 406.5 | 408.8 | 403.1 | 403.5 | 40.35 | -2.3 (-0.57%) | 86,910 |
| 14 Mar 2017 | INR | 415 | 415 | 401 | 405.8 | 40.58 | +13 (+3.31%) | 616,390 |
| 10 Mar 2017 | INR | 398 | 405.4 | 388.1 | 392.8 | 39.28 | +2 (+0.51%) | 843,590 |
| 9 Mar 2017 | INR | 379 | 400 | 379 | 390.8 | 39.08 | +6.4 (+1.66%) | 520,050 |
| 8 Mar 2017 | INR | 388.9 | 388.9 | 378 | 384.4 | 38.44 | -1 (-0.26%) | 111,730 |
| 7 Mar 2017 | INR | 393 | 393 | 382.1 | 385.4 | 38.54 | -0.2 (-0.05%) | 89,770 |
| 6 Mar 2017 | INR | 382.6 | 393.3 | 381 | 385.6 | 38.56 | +3 (+0.78%) | 197,710 |
| 3 Mar 2017 | INR | 383.8 | 389 | 381 | 382.6 | 38.26 | -1.2 (-0.31%) | 124,780 |
| 2 Mar 2017 | INR | 396 | 398.8 | 380.6 | 383.8 | 38.38 | -12.2 (-3.08%) | 189,020 |
| 1 Mar 2017 | INR | 399.4 | 407.5 | 394.6 | 396 | 39.6 | -3 (-0.75%) | 282,560 |
| 28 Feb 2017 | INR | 402.4 | 420 | 395 | 399 | 39.9 | +7 (+1.79%) | 2,449,310 |
| 27 Feb 2017 | INR | 389.9 | 395 | 385 | 392 | 39.2 | +15.6 (+4.14%) | 470,490 |
| 23 Feb 2017 | INR | 382 | 387.8 | 375.5 | 376.4 | 37.64 | -0.3 (-0.08%) | 125,240 |
| 22 Feb 2017 | INR | 382.2 | 387.8 | 375 | 376.7 | 37.67 | -5 (-1.31%) | 100,340 |
| 21 Feb 2017 | INR | 383.1 | 388 | 380.2 | 381.7 | 38.17 | -2.1 (-0.55%) | 100,240 |
| 20 Feb 2017 | INR | 380.1 | 388.8 | 375.4 | 383.8 | 38.38 | +3.7 (+0.97%) | 274,230 |
| 17 Feb 2017 | INR | 364.9 | 404.8 | 357.1 | 380.1 | 38.01 | +23.4 (+6.56%) | 2,918,550 |
