| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 254.5 | 266.9 | 254.5 | 264.95 | 264.95 | +11.3 (+4.45%) | 38,157 |
| 31 Mar 2017 | INR | 256 | 256.95 | 250.7 | 253.65 | 253.65 | -0.05 (-0.02%) | 11,778 |
| 30 Mar 2017 | INR | 249.1 | 258.4 | 249.1 | 253.7 | 253.7 | +3 (+1.20%) | 5,165 |
| 29 Mar 2017 | INR | 246.1 | 254.8 | 242.2 | 250.7 | 250.7 | +4.4 (+1.79%) | 11,543 |
| 28 Mar 2017 | INR | 243 | 249.1 | 241 | 246.3 | 246.3 | -0.8 (-0.32%) | 3,248 |
| 27 Mar 2017 | INR | 251.05 | 252 | 242 | 247.1 | 247.1 | -3.5 (-1.40%) | 7,966 |
| 24 Mar 2017 | INR | 247 | 252 | 246.65 | 250.6 | 250.6 | +2.45 (+0.99%) | 6,975 |
| 23 Mar 2017 | INR | 242.15 | 249.3 | 241.8 | 248.15 | 248.15 | +4.95 (+2.04%) | 13,012 |
| 22 Mar 2017 | INR | 241.4 | 244 | 238.85 | 243.2 | 243.2 | +5.25 (+2.21%) | 13,017 |
| 21 Mar 2017 | INR | 239.35 | 244 | 235 | 237.95 | 237.95 | +0.5 (+0.21%) | 4,491 |
| 20 Mar 2017 | INR | 238 | 244 | 236.15 | 237.45 | 237.45 | -0.7 (-0.29%) | 14,183 |
| 17 Mar 2017 | INR | 245.2 | 245.2 | 237 | 238.15 | 238.15 | -4.75 (-1.96%) | 6,665 |
| 16 Mar 2017 | INR | 246 | 249.9 | 242 | 242.9 | 242.9 | +0.65 (+0.27%) | 12,911 |
| 15 Mar 2017 | INR | 246 | 249.55 | 241.2 | 242.25 | 242.25 | +1.1 (+0.46%) | 6,677 |
| 14 Mar 2017 | INR | 248 | 250 | 239.65 | 241.15 | 241.15 | -0.1 (-0.04%) | 14,664 |
| 10 Mar 2017 | INR | 247 | 253.9 | 239 | 241.25 | 241.25 | -4.45 (-1.81%) | 13,483 |
| 9 Mar 2017 | INR | 251 | 251 | 245 | 245.7 | 245.7 | -2.85 (-1.15%) | 5,902 |
| 8 Mar 2017 | INR | 258.95 | 260 | 240 | 248.55 | 248.55 | -8.3 (-3.23%) | 24,217 |
| 7 Mar 2017 | INR | 259.95 | 260 | 255 | 256.85 | 256.85 | -1.75 (-0.68%) | 7,315 |
| 6 Mar 2017 | INR | 259.8 | 265 | 256.45 | 258.6 | 258.6 | +2.75 (+1.07%) | 18,356 |
| 3 Mar 2017 | INR | 248.7 | 258.3 | 246 | 255.85 | 255.85 | +9.45 (+3.84%) | 15,073 |
| 2 Mar 2017 | INR | 252 | 259.65 | 245 | 246.4 | 246.4 | -3.8 (-1.52%) | 47,218 |
| 1 Mar 2017 | INR | 247 | 257.85 | 245.85 | 250.2 | 250.2 | +4.7 (+1.91%) | 61,943 |
| 28 Feb 2017 | INR | 242.7 | 248.9 | 239 | 245.5 | 245.5 | +4.35 (+1.80%) | 26,272 |
| 27 Feb 2017 | INR | 235 | 246.75 | 234.3 | 241.15 | 241.15 | +9.85 (+4.26%) | 68,641 |
| 23 Feb 2017 | INR | 233.4 | 239.9 | 228.25 | 231.3 | 231.3 | -3.15 (-1.34%) | 9,894 |
| 22 Feb 2017 | INR | 237.45 | 239.9 | 228.7 | 234.45 | 234.45 | -3.55 (-1.49%) | 8,338 |
| 21 Feb 2017 | INR | 226.35 | 239.6 | 223 | 238 | 238 | +12.95 (+5.75%) | 32,580 |
| 20 Feb 2017 | INR | 224.6 | 226.1 | 219 | 225.05 | 225.05 | +1.7 (+0.76%) | 5,964 |
| 17 Feb 2017 | INR | 228.2 | 233.45 | 220.8 | 223.35 | 223.35 | -2.3 (-1.02%) | 8,168 |
