| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 279 | 282.7 | 275 | 280.2 | 280.2 | +7.2 (+2.64%) | 39 |
| 31 Mar 2017 | INR | 276.25 | 276.25 | 271 | 273 | 273 | +3.25 (+1.20%) | 273 |
| 30 Mar 2017 | INR | 273 | 273 | 269 | 269.75 | 269.75 | +1.15 (+0.43%) | 1,627 |
| 29 Mar 2017 | INR | 284.75 | 284.75 | 266.5 | 268.6 | 268.6 | -6.35 (-2.31%) | 2,492 |
| 28 Mar 2017 | INR | 272 | 277.75 | 272 | 274.95 | 274.95 | +4.25 (+1.57%) | 473 |
| 27 Mar 2017 | INR | 270 | 276 | 263.15 | 270.7 | 270.7 | +1.5 (+0.56%) | 854 |
| 24 Mar 2017 | INR | 270 | 270 | 269.2 | 269.2 | 269.2 | -0.85 (-0.31%) | 59 |
| 23 Mar 2017 | INR | 266.45 | 275 | 266.45 | 270.05 | 270.05 | +3.35 (+1.26%) | 626 |
| 22 Mar 2017 | INR | 259 | 269.35 | 259 | 266.7 | 266.7 | +1.7 (+0.64%) | 133 |
| 21 Mar 2017 | INR | 263.05 | 269.7 | 260 | 265 | 265 | +1.85 (+0.70%) | 996 |
| 20 Mar 2017 | INR | 263.55 | 265 | 261.05 | 263.15 | 263.15 | -4.85 (-1.81%) | 201 |
| 17 Mar 2017 | INR | 266.35 | 268 | 263 | 268 | 268 | -1.15 (-0.43%) | 760 |
| 16 Mar 2017 | INR | 267 | 272 | 267 | 269.15 | 269.15 | -2.85 (-1.05%) | 1,088 |
| 15 Mar 2017 | INR | 265.45 | 272 | 265.45 | 272 | 272 | -0.55 (-0.20%) | 337 |
| 14 Mar 2017 | INR | 267.95 | 273.25 | 265.05 | 272.55 | 272.55 | +2.95 (+1.09%) | 1,283 |
| 10 Mar 2017 | INR | 271 | 277 | 263.05 | 269.6 | 269.6 | -3.45 (-1.26%) | 755 |
| 9 Mar 2017 | INR | 269 | 275 | 267 | 273.05 | 273.05 | +3.7 (+1.37%) | 5,135 |
| 8 Mar 2017 | INR | 262 | 272 | 259 | 269.35 | 269.35 | +1.4 (+0.52%) | 4,292 |
| 7 Mar 2017 | INR | 262.5 | 272.9 | 262.5 | 267.95 | 267.95 | +3.95 (+1.50%) | 5,150 |
| 6 Mar 2017 | INR | 264 | 264 | 264 | 264 | 264 | -2.9 (-1.09%) | 200 |
| 3 Mar 2017 | INR | 265 | 269.3 | 260.4 | 266.9 | 266.9 | +0.4 (+0.15%) | 4,054 |
| 2 Mar 2017 | INR | 268.8 | 268.8 | 265.3 | 266.5 | 266.5 | -3.1 (-1.15%) | 85 |
| 1 Mar 2017 | INR | 264 | 278 | 264 | 269.6 | 269.6 | +7.6 (+2.90%) | 123 |
| 28 Feb 2017 | INR | 265 | 267 | 244 | 262 | 262 | -6 (-2.24%) | 5,043 |
| 27 Feb 2017 | INR | 265 | 268 | 263.1 | 268 | 268 | +3 (+1.13%) | 5,200 |
| 23 Feb 2017 | INR | 267 | 271.95 | 262 | 265 | 265 | -0.2 (-0.08%) | 454 |
| 22 Feb 2017 | INR | 271 | 271.1 | 265.05 | 265.2 | 265.2 | -10.45 (-3.79%) | 3,165 |
| 21 Feb 2017 | INR | 269.45 | 276 | 265.5 | 275.65 | 275.65 | +4.15 (+1.53%) | 3,055 |
| 20 Feb 2017 | INR | 265 | 273 | 264 | 271.5 | 271.5 | +2.05 (+0.76%) | 727 |
| 17 Feb 2017 | INR | 269.95 | 271.95 | 268 | 269.45 | 269.45 | -0.35 (-0.13%) | 2,188 |
