| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 290.2 | 292.8 | 288 | 291.9 | 291.9 | +3.05 (+1.06%) | 221,269 |
| 31 Mar 2017 | INR | 286.9 | 290.55 | 284.05 | 288.85 | 288.85 | +3.9 (+1.37%) | 312,229 |
| 30 Mar 2017 | INR | 290.25 | 291.6 | 275 | 284.95 | 284.95 | -4.95 (-1.71%) | 358,615 |
| 29 Mar 2017 | INR | 296.85 | 296.85 | 276.2 | 289.9 | 289.9 | -36.1 (-11.07%) | 711,936 |
| 28 Mar 2017 | INR | 325 | 328 | 320.55 | 326 | 326 | +2 (+0.62%) | 599,797 |
| 27 Mar 2017 | INR | 325.1 | 325.4 | 322 | 324 | 324 | +1.15 (+0.36%) | 766,001 |
| 24 Mar 2017 | INR | 322.5 | 325.35 | 318.4 | 322.85 | 322.85 | +2.65 (+0.83%) | 756,015 |
| 23 Mar 2017 | INR | 320 | 322.1 | 316.7 | 320.2 | 320.2 | +8.45 (+2.71%) | 2,036,760 |
| 22 Mar 2017 | INR | 308 | 315.8 | 304.15 | 311.75 | 311.75 | +4.5 (+1.46%) | 407,798 |
| 21 Mar 2017 | INR | 311.55 | 311.9 | 304.9 | 307.25 | 307.25 | -4.3 (-1.38%) | 92,354 |
| 20 Mar 2017 | INR | 311.9 | 313.45 | 305.8 | 311.55 | 311.55 | +1.45 (+0.47%) | 218,308 |
| 17 Mar 2017 | INR | 312.95 | 316.5 | 307.55 | 310.1 | 310.1 | +2.2 (+0.71%) | 293,658 |
| 16 Mar 2017 | INR | 297 | 310 | 297 | 307.9 | 307.9 | +15.6 (+5.34%) | 404,722 |
| 15 Mar 2017 | INR | 292 | 294 | 290 | 292.3 | 292.3 | +1.3 (+0.45%) | 1,296,968 |
| 14 Mar 2017 | INR | 292 | 299.8 | 285.4 | 291 | 291 | +6.7 (+2.36%) | 414,747 |
| 10 Mar 2017 | INR | 292 | 293.8 | 283.1 | 284.3 | 284.3 | -7.65 (-2.62%) | 175,970 |
| 9 Mar 2017 | INR | 296 | 296 | 290.35 | 291.95 | 291.95 | -4.6 (-1.55%) | 151,303 |
| 8 Mar 2017 | INR | 296 | 298.8 | 293.85 | 296.55 | 296.55 | -2.3 (-0.77%) | 84,913 |
| 7 Mar 2017 | INR | 308.9 | 309.05 | 298 | 298.85 | 298.85 | -10.45 (-3.38%) | 133,914 |
| 6 Mar 2017 | INR | 315 | 315 | 307.4 | 309.3 | 309.3 | -3.05 (-0.98%) | 64,892 |
| 3 Mar 2017 | INR | 311 | 315 | 304.6 | 312.35 | 312.35 | +2.25 (+0.73%) | 126,336 |
| 2 Mar 2017 | INR | 321.7 | 321.7 | 308.5 | 310.1 | 310.1 | -8.05 (-2.53%) | 116,374 |
| 1 Mar 2017 | INR | 308.05 | 319.35 | 308.05 | 318.15 | 318.15 | +10.1 (+3.28%) | 139,425 |
| 28 Feb 2017 | INR | 309.45 | 314.65 | 306.5 | 308.05 | 308.05 | +1.05 (+0.34%) | 209,339 |
| 27 Feb 2017 | INR | 302 | 309.8 | 301.85 | 307 | 307 | +4.8 (+1.59%) | 127,305 |
| 23 Feb 2017 | INR | 302 | 305.15 | 296.5 | 302.2 | 302.2 | -0.1 (-0.03%) | 79,527 |
| 22 Feb 2017 | INR | 304.5 | 308.6 | 300.5 | 302.3 | 302.3 | -1.15 (-0.38%) | 122,370 |
| 21 Feb 2017 | INR | 303.55 | 306.9 | 302.15 | 303.45 | 303.45 | +0.85 (+0.28%) | 78,414 |
| 20 Feb 2017 | INR | 300.85 | 304.95 | 297.4 | 302.6 | 302.6 | +2.9 (+0.97%) | 100,087 |
| 17 Feb 2017 | INR | 306 | 306 | 298.8 | 299.7 | 299.7 | -2.6 (-0.86%) | 126,697 |
