| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 281 | 292 | 281 | 290 | 290 | +12.1 (+4.35%) | 69,697 |
| 31 Mar 2017 | INR | 275.55 | 281 | 273.45 | 277.9 | 277.9 | +2.5 (+0.91%) | 19,029 |
| 30 Mar 2017 | INR | 274 | 276.95 | 273.2 | 275.4 | 275.4 | +3.6 (+1.32%) | 22,946 |
| 29 Mar 2017 | INR | 277 | 277.35 | 270.05 | 271.8 | 271.8 | -3.4 (-1.24%) | 25,804 |
| 28 Mar 2017 | INR | 272.75 | 277.95 | 271 | 275.2 | 275.2 | +5.6 (+2.08%) | 40,650 |
| 27 Mar 2017 | INR | 275 | 275 | 268.95 | 269.6 | 269.6 | -6.45 (-2.34%) | 32,805 |
| 24 Mar 2017 | INR | 277.75 | 281.4 | 275 | 276.05 | 276.05 | -0.3 (-0.11%) | 24,069 |
| 23 Mar 2017 | INR | 277.75 | 282.15 | 275 | 276.35 | 276.35 | +0.45 (+0.16%) | 22,124 |
| 22 Mar 2017 | INR | 284.5 | 285.1 | 275.2 | 275.9 | 275.9 | -10.35 (-3.62%) | 62,579 |
| 21 Mar 2017 | INR | 289.9 | 293 | 285.1 | 286.25 | 286.25 | -2 (-0.69%) | 42,686 |
| 20 Mar 2017 | INR | 294 | 294 | 287.25 | 288.25 | 288.25 | -3.9 (-1.33%) | 21,709 |
| 17 Mar 2017 | INR | 287.5 | 298.2 | 287.5 | 292.15 | 292.15 | +5.45 (+1.90%) | 93,963 |
| 16 Mar 2017 | INR | 279.9 | 290 | 279.1 | 286.7 | 286.7 | +9.75 (+3.52%) | 109,811 |
| 15 Mar 2017 | INR | 275 | 282 | 275 | 276.95 | 276.95 | +5.3 (+1.95%) | 61,306 |
| 14 Mar 2017 | INR | 271 | 274.7 | 267.5 | 271.65 | 271.65 | +7.2 (+2.72%) | 36,614 |
| 10 Mar 2017 | INR | 271 | 271 | 263.95 | 264.45 | 264.45 | -2.2 (-0.83%) | 22,730 |
| 9 Mar 2017 | INR | 265.6 | 267.8 | 264.9 | 266.65 | 266.65 | -0.5 (-0.19%) | 16,024 |
| 8 Mar 2017 | INR | 265.8 | 268.55 | 265.8 | 267.15 | 267.15 | +0.5 (+0.19%) | 5,845 |
| 7 Mar 2017 | INR | 270 | 271 | 265.8 | 266.65 | 266.65 | -1.95 (-0.73%) | 13,867 |
| 6 Mar 2017 | INR | 269.4 | 271.15 | 266.55 | 268.6 | 268.6 | +2.05 (+0.77%) | 10,622 |
| 3 Mar 2017 | INR | 267.95 | 270 | 265.95 | 266.55 | 266.55 | -1.3 (-0.49%) | 11,031 |
| 2 Mar 2017 | INR | 272 | 272.25 | 267.15 | 267.85 | 267.85 | -2.8 (-1.03%) | 15,103 |
| 1 Mar 2017 | INR | 270.3 | 272 | 268.5 | 270.65 | 270.65 | +2.2 (+0.82%) | 7,152 |
| 28 Feb 2017 | INR | 269.95 | 271.4 | 267.5 | 268.45 | 268.45 | -1.2 (-0.45%) | 8,193 |
| 27 Feb 2017 | INR | 270 | 273.2 | 268.15 | 269.65 | 269.65 | +1.35 (+0.50%) | 12,228 |
| 23 Feb 2017 | INR | 269.1 | 275.8 | 268 | 268.3 | 268.3 | +0.55 (+0.21%) | 11,640 |
| 22 Feb 2017 | INR | 272.2 | 272.2 | 267 | 267.75 | 267.75 | -4.05 (-1.49%) | 10,134 |
| 21 Feb 2017 | INR | 274.7 | 277 | 270.05 | 271.8 | 271.8 | -1.1 (-0.40%) | 15,989 |
| 20 Feb 2017 | INR | 257.1 | 274.2 | 257.1 | 272.9 | 272.9 | +12 (+4.60%) | 27,010 |
| 17 Feb 2017 | INR | 264.1 | 267.8 | 258.9 | 260.9 | 260.9 | -1.75 (-0.67%) | 15,929 |
