| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 426.7 | 426.7 | 418.55 | 419.4 | 419.4 | -4.5 (-1.06%) | 190,110 |
| 31 Mar 2017 | INR | 431.9 | 444.25 | 422.35 | 423.9 | 423.9 | -6.15 (-1.43%) | 312,670 |
| 30 Mar 2017 | INR | 422 | 433.5 | 422 | 430.05 | 430.05 | +10.3 (+2.45%) | 178,763 |
| 29 Mar 2017 | INR | 423.4 | 429 | 418 | 419.75 | 419.75 | +0.25 (+0.06%) | 166,977 |
| 28 Mar 2017 | INR | 421.8 | 429 | 416.6 | 419.5 | 419.5 | +2.3 (+0.55%) | 149,031 |
| 27 Mar 2017 | INR | 424 | 426 | 415.35 | 417.2 | 417.2 | -5.15 (-1.22%) | 79,729 |
| 24 Mar 2017 | INR | 427.5 | 431.9 | 421 | 422.35 | 422.35 | -1.75 (-0.41%) | 115,215 |
| 23 Mar 2017 | INR | 427.9 | 431 | 423 | 424.1 | 424.1 | +0.85 (+0.20%) | 149,919 |
| 22 Mar 2017 | INR | 433 | 433 | 422.05 | 423.25 | 423.25 | -12.25 (-2.81%) | 74,690 |
| 21 Mar 2017 | INR | 443 | 444 | 434.2 | 435.5 | 435.5 | -5.55 (-1.26%) | 67,001 |
| 20 Mar 2017 | INR | 443 | 445 | 438.85 | 441.05 | 441.05 | -0.6 (-0.14%) | 51,073 |
| 17 Mar 2017 | INR | 446.8 | 457.65 | 438.95 | 441.65 | 441.65 | -2.35 (-0.53%) | 158,630 |
| 16 Mar 2017 | INR | 444.9 | 446.95 | 442.5 | 444 | 444 | +3 (+0.68%) | 50,314 |
| 15 Mar 2017 | INR | 439 | 448.95 | 438.2 | 441 | 441 | +3.4 (+0.78%) | 119,096 |
| 14 Mar 2017 | INR | 443.95 | 450 | 436.5 | 437.6 | 437.6 | +4.1 (+0.95%) | 91,461 |
| 10 Mar 2017 | INR | 441 | 446.7 | 430 | 433.5 | 433.5 | -6.6 (-1.50%) | 94,031 |
| 9 Mar 2017 | INR | 448 | 450.1 | 438 | 440.1 | 440.1 | -5.4 (-1.21%) | 93,846 |
| 8 Mar 2017 | INR | 449 | 456.3 | 442.15 | 445.5 | 445.5 | -3.3 (-0.74%) | 132,460 |
| 7 Mar 2017 | INR | 447.05 | 453 | 441 | 448.8 | 448.8 | -8.25 (-1.81%) | 143,490 |
| 6 Mar 2017 | INR | 459.7 | 464.55 | 451.1 | 457.05 | 457.05 | -2 (-0.44%) | 183,984 |
| 3 Mar 2017 | INR | 436.5 | 461.4 | 436.5 | 459.05 | 459.05 | +16.45 (+3.72%) | 340,001 |
| 2 Mar 2017 | INR | 435.85 | 453 | 433 | 442.6 | 442.6 | +10.35 (+2.39%) | 368,928 |
| 1 Mar 2017 | INR | 437 | 439.15 | 431 | 432.25 | 432.25 | -2.7 (-0.62%) | 59,381 |
| 28 Feb 2017 | INR | 440 | 440.4 | 433 | 434.95 | 434.95 | -2.2 (-0.50%) | 76,341 |
| 27 Feb 2017 | INR | 432.45 | 440.4 | 430 | 437.15 | 437.15 | +3.65 (+0.84%) | 112,813 |
| 23 Feb 2017 | INR | 430 | 442 | 427.05 | 433.5 | 433.5 | +2.8 (+0.65%) | 117,130 |
| 22 Feb 2017 | INR | 438 | 439.8 | 428.1 | 430.7 | 430.7 | -7.5 (-1.71%) | 92,772 |
| 21 Feb 2017 | INR | 444.5 | 444.9 | 435.1 | 438.2 | 438.2 | -4.2 (-0.95%) | 119,270 |
| 20 Feb 2017 | INR | 443 | 446.6 | 435.5 | 442.4 | 442.4 | -0.15 (-0.03%) | 109,904 |
| 17 Feb 2017 | INR | 434.1 | 447.5 | 429.9 | 442.55 | 442.55 | +10.45 (+2.42%) | 291,322 |
