| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 217 | 226.5 | 217 | 224.25 | 224.25 | +7.2 (+3.32%) | 96,641 |
| 31 Mar 2017 | INR | 221.8 | 223.3 | 216.6 | 217.05 | 217.05 | -3.05 (-1.39%) | 56,176 |
| 30 Mar 2017 | INR | 214 | 221.75 | 214 | 220.1 | 220.1 | +5.2 (+2.42%) | 87,597 |
| 29 Mar 2017 | INR | 224.5 | 228 | 212 | 214.9 | 214.9 | -8.9 (-3.98%) | 107,970 |
| 28 Mar 2017 | INR | 228.85 | 231.7 | 222.3 | 223.8 | 223.8 | -3.2 (-1.41%) | 63,759 |
| 27 Mar 2017 | INR | 225.3 | 231.9 | 225 | 227 | 227 | -1.9 (-0.83%) | 72,144 |
| 24 Mar 2017 | INR | 236 | 236 | 228.1 | 228.9 | 228.9 | -5.3 (-2.26%) | 73,902 |
| 23 Mar 2017 | INR | 228.5 | 238 | 228.1 | 234.2 | 234.2 | +6 (+2.63%) | 81,258 |
| 22 Mar 2017 | INR | 230 | 235.5 | 225.05 | 228.2 | 228.2 | -3.35 (-1.45%) | 114,917 |
| 21 Mar 2017 | INR | 237 | 237.3 | 226.35 | 231.55 | 231.55 | -4.65 (-1.97%) | 35,039 |
| 20 Mar 2017 | INR | 234.95 | 239.65 | 233.05 | 236.2 | 236.2 | +0.4 (+0.17%) | 147,861 |
| 17 Mar 2017 | INR | 225.5 | 241.5 | 225.5 | 235.8 | 235.8 | +9.7 (+4.29%) | 271,542 |
| 16 Mar 2017 | INR | 226.5 | 229.2 | 224.75 | 226.1 | 226.1 | +0.5 (+0.22%) | 27,929 |
| 15 Mar 2017 | INR | 227.95 | 230.15 | 224.35 | 225.6 | 225.6 | -1.2 (-0.53%) | 64,581 |
| 14 Mar 2017 | INR | 230.5 | 232.9 | 224.85 | 226.8 | 226.8 | +2.5 (+1.11%) | 118,948 |
| 10 Mar 2017 | INR | 226.55 | 229.35 | 222.2 | 224.3 | 224.3 | -0.6 (-0.27%) | 111,112 |
| 9 Mar 2017 | INR | 222 | 230.85 | 216.3 | 224.9 | 224.9 | -2.55 (-1.12%) | 225,177 |
| 8 Mar 2017 | INR | 226.2 | 230.5 | 217.05 | 227.45 | 227.45 | -1.6 (-0.70%) | 186,269 |
| 7 Mar 2017 | INR | 229.5 | 234.5 | 222.55 | 229.05 | 229.05 | +2.45 (+1.08%) | 284,209 |
| 6 Mar 2017 | INR | 210.9 | 231.9 | 209.5 | 226.6 | 226.6 | +18.45 (+8.86%) | 504,022 |
| 3 Mar 2017 | INR | 183 | 213 | 182.7 | 208.15 | 208.15 | +22 (+11.82%) | 464,951 |
| 2 Mar 2017 | INR | 183.05 | 190 | 183.05 | 186.15 | 186.15 | +1.6 (+0.87%) | 58,805 |
| 1 Mar 2017 | INR | 188.6 | 190.95 | 183.85 | 184.55 | 184.55 | -4.05 (-2.15%) | 50,603 |
| 28 Feb 2017 | INR | 190.5 | 194.8 | 187.05 | 188.6 | 188.6 | -2.15 (-1.13%) | 120,329 |
| 27 Feb 2017 | INR | 196.25 | 196.55 | 190 | 190.75 | 190.75 | -5.3 (-2.70%) | 38,953 |
| 23 Feb 2017 | INR | 191.05 | 197.6 | 190.4 | 196.05 | 196.05 | +2.9 (+1.50%) | 62,494 |
| 22 Feb 2017 | INR | 196.8 | 197.3 | 192.5 | 193.15 | 193.15 | -2.85 (-1.45%) | 42,590 |
| 21 Feb 2017 | INR | 202 | 202.6 | 194.5 | 196 | 196 | -5.9 (-2.92%) | 57,894 |
| 20 Feb 2017 | INR | 199.45 | 204.5 | 199.35 | 201.9 | 201.9 | +4.4 (+2.23%) | 49,592 |
| 17 Feb 2017 | INR | 195 | 200.55 | 195 | 197.5 | 197.5 | +2.05 (+1.05%) | 63,108 |
