| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 264.75 | 264.75 | 262.05 | 263.05 | 131.525 | +0.65 (+0.25%) | 1,348 |
| 31 Mar 2017 | INR | 263.05 | 264.75 | 261.05 | 262.4 | 131.2 | -1.1 (-0.42%) | 4,899 |
| 30 Mar 2017 | INR | 260.45 | 265.95 | 260.45 | 263.5 | 131.75 | +2.4 (+0.92%) | 7,400 |
| 29 Mar 2017 | INR | 260 | 263 | 258.1 | 261.1 | 130.55 | -0.15 (-0.06%) | 58,105 |
| 28 Mar 2017 | INR | 260.5 | 263.2 | 260 | 261.25 | 130.625 | +0.5 (+0.19%) | 2,044 |
| 27 Mar 2017 | INR | 263 | 263 | 260.5 | 260.75 | 130.375 | -1.4 (-0.53%) | 21,829 |
| 24 Mar 2017 | INR | 260.7 | 264.15 | 260 | 262.15 | 131.075 | +0.6 (+0.23%) | 20,812 |
| 23 Mar 2017 | INR | 262.7 | 262.7 | 259.95 | 261.55 | 130.775 | -1.05 (-0.40%) | 15,940 |
| 22 Mar 2017 | INR | 261.95 | 263 | 260.1 | 262.6 | 131.3 | +2.05 (+0.79%) | 11,400 |
| 21 Mar 2017 | INR | 264 | 264 | 260.05 | 260.55 | 130.275 | -0.8 (-0.31%) | 44,074 |
| 20 Mar 2017 | INR | 260.1 | 268 | 255 | 261.35 | 130.675 | +3.95 (+1.53%) | 34,805 |
| 17 Mar 2017 | INR | 264.9 | 264.9 | 251.55 | 257.4 | 128.7 | -5.5 (-2.09%) | 9,303 |
| 16 Mar 2017 | INR | 260.7 | 271.35 | 256.6 | 262.9 | 131.45 | +7.15 (+2.80%) | 19,301 |
| 15 Mar 2017 | INR | 272 | 272 | 255 | 255.75 | 127.875 | -12.5 (-4.66%) | 48,573 |
| 14 Mar 2017 | INR | 247 | 268.25 | 234.1 | 268.25 | 134.125 | +44.7 (+20.00%) | 119,187 |
| 10 Mar 2017 | INR | 222.1 | 230.95 | 222 | 223.55 | 111.775 | -2.7 (-1.19%) | 1,920 |
| 9 Mar 2017 | INR | 230.25 | 231.9 | 224.1 | 226.25 | 113.125 | -8.25 (-3.52%) | 160 |
| 8 Mar 2017 | INR | 230 | 235 | 227 | 234.5 | 117.25 | +8.7 (+3.85%) | 3,413 |
| 7 Mar 2017 | INR | 223 | 228.75 | 221 | 225.8 | 112.9 | +2.4 (+1.07%) | 36,229 |
| 6 Mar 2017 | INR | 249.9 | 249.9 | 220 | 223.4 | 111.7 | +0.65 (+0.29%) | 441 |
| 3 Mar 2017 | INR | 216 | 227 | 216 | 222.75 | 111.375 | +1.7 (+0.77%) | 305 |
| 2 Mar 2017 | INR | 230 | 231 | 218.5 | 221.05 | 110.525 | -4.1 (-1.82%) | 1,342 |
| 1 Mar 2017 | INR | 214.6 | 229.2 | 214 | 225.15 | 112.575 | +5.15 (+2.34%) | 713 |
| 28 Feb 2017 | INR | 233.95 | 233.95 | 215.05 | 220 | 110 | +5 (+2.33%) | 215 |
| 27 Feb 2017 | INR | 215 | 215 | 215 | 215 | 107.5 | -2.75 (-1.26%) | 99 |
| 23 Feb 2017 | INR | 211.05 | 220 | 211 | 217.75 | 108.875 | +3.75 (+1.75%) | 386 |
| 22 Feb 2017 | INR | 215 | 215.85 | 208.2 | 214 | 107 | -0.35 (-0.16%) | 1,169 |
| 21 Feb 2017 | INR | 210 | 217 | 210 | 214.35 | 107.175 | +5.4 (+2.58%) | 1,579 |
| 20 Feb 2017 | INR | 206 | 213 | 205.1 | 208.95 | 104.475 | -1.85 (-0.88%) | 792 |
| 17 Feb 2017 | INR | 213 | 215 | 207.25 | 210.8 | 105.4 | +0.7 (+0.33%) | 751 |
