| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 245 | 249.3 | 241.2 | 246.8 | 246.8 | +3.85 (+1.58%) | 57,170 |
| 31 Mar 2017 | INR | 240.4 | 244.95 | 239 | 242.95 | 242.95 | +1.8 (+0.75%) | 150,393 |
| 30 Mar 2017 | INR | 244.9 | 244.9 | 240.25 | 241.15 | 241.15 | +0.35 (+0.15%) | 10,454 |
| 29 Mar 2017 | INR | 242.1 | 245.8 | 238.9 | 240.8 | 240.8 | -1.3 (-0.54%) | 19,105 |
| 28 Mar 2017 | INR | 243 | 245.75 | 240.6 | 242.1 | 242.1 | -0.95 (-0.39%) | 8,607 |
| 27 Mar 2017 | INR | 244.7 | 248.95 | 242.15 | 243.05 | 243.05 | +0.6 (+0.25%) | 15,581 |
| 24 Mar 2017 | INR | 247.95 | 249.3 | 242 | 242.45 | 242.45 | -3.35 (-1.36%) | 15,043 |
| 23 Mar 2017 | INR | 245.65 | 247.4 | 243.5 | 245.8 | 245.8 | +3.85 (+1.59%) | 7,942 |
| 22 Mar 2017 | INR | 241.4 | 246.95 | 241.05 | 241.95 | 241.95 | -2.35 (-0.96%) | 10,867 |
| 21 Mar 2017 | INR | 246.2 | 247.5 | 243 | 244.3 | 244.3 | -0.6 (-0.24%) | 7,083 |
| 20 Mar 2017 | INR | 243.8 | 251 | 243.8 | 244.9 | 244.9 | +1.3 (+0.53%) | 19,120 |
| 17 Mar 2017 | INR | 246.5 | 248 | 242.6 | 243.6 | 243.6 | +0.3 (+0.12%) | 9,310 |
| 16 Mar 2017 | INR | 244.5 | 249.5 | 242.3 | 243.3 | 243.3 | +1 (+0.41%) | 24,336 |
| 15 Mar 2017 | INR | 243.55 | 244.7 | 241.55 | 242.3 | 242.3 | -0.55 (-0.23%) | 9,829 |
| 14 Mar 2017 | INR | 245.55 | 249.4 | 242.05 | 242.85 | 242.85 | -0.2 (-0.08%) | 10,866 |
| 10 Mar 2017 | INR | 246.45 | 246.45 | 240.3 | 243.05 | 243.05 | -3.25 (-1.32%) | 9,753 |
| 9 Mar 2017 | INR | 245 | 251.05 | 239 | 246.3 | 246.3 | +1.1 (+0.45%) | 22,116 |
| 8 Mar 2017 | INR | 249 | 249 | 242.6 | 245.2 | 245.2 | -4.5 (-1.80%) | 19,174 |
| 7 Mar 2017 | INR | 246.7 | 252.1 | 245.1 | 249.7 | 249.7 | +5 (+2.04%) | 16,987 |
| 6 Mar 2017 | INR | 250.5 | 251 | 243.95 | 244.7 | 244.7 | -4.4 (-1.77%) | 11,058 |
| 3 Mar 2017 | INR | 249 | 251 | 244.25 | 249.1 | 249.1 | +0.3 (+0.12%) | 9,376 |
| 2 Mar 2017 | INR | 257 | 260 | 245 | 248.8 | 248.8 | -2.5 (-0.99%) | 33,150 |
| 1 Mar 2017 | INR | 245 | 253.95 | 244 | 251.3 | 251.3 | +8.15 (+3.35%) | 19,107 |
| 28 Feb 2017 | INR | 242 | 247.5 | 241.45 | 243.15 | 243.15 | +1.45 (+0.60%) | 10,469 |
| 27 Feb 2017 | INR | 246.25 | 247.4 | 241 | 241.7 | 241.7 | -4.5 (-1.83%) | 16,730 |
| 23 Feb 2017 | INR | 249 | 250.3 | 244 | 246.2 | 246.2 | -3.05 (-1.22%) | 19,505 |
| 22 Feb 2017 | INR | 252.95 | 255 | 248.5 | 249.25 | 249.25 | -1.7 (-0.68%) | 18,582 |
| 21 Feb 2017 | INR | 255.5 | 259 | 250 | 250.95 | 250.95 | -3.5 (-1.38%) | 21,243 |
| 20 Feb 2017 | INR | 256 | 259.35 | 250.8 | 254.45 | 254.45 | -0.6 (-0.24%) | 19,056 |
| 17 Feb 2017 | INR | 254.9 | 259.1 | 248.1 | 255.05 | 255.05 | +9.35 (+3.81%) | 46,415 |
