| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 310.4 | 316.7 | 310.4 | 315.15 | 315.15 | +6.5 (+2.11%) | 1,631 |
| 31 Mar 2017 | INR | 303.75 | 313 | 303.1 | 308.65 | 308.65 | +4.9 (+1.61%) | 1,403 |
| 30 Mar 2017 | INR | 293 | 307 | 293 | 303.75 | 303.75 | +4.3 (+1.44%) | 919 |
| 29 Mar 2017 | INR | 295.95 | 300 | 292.1 | 299.45 | 299.45 | +2.95 (+0.99%) | 1,355 |
| 28 Mar 2017 | INR | 299.85 | 299.9 | 294 | 296.5 | 296.5 | +2.05 (+0.70%) | 468 |
| 27 Mar 2017 | INR | 295.5 | 298.95 | 289.95 | 294.45 | 294.45 | -4.45 (-1.49%) | 304 |
| 24 Mar 2017 | INR | 298.85 | 299.7 | 295 | 298.9 | 298.9 | -3.75 (-1.24%) | 246 |
| 23 Mar 2017 | INR | 300 | 305 | 298 | 302.65 | 302.65 | +5 (+1.68%) | 800 |
| 22 Mar 2017 | INR | 296.75 | 301.65 | 296.75 | 297.65 | 297.65 | -1.95 (-0.65%) | 80 |
| 21 Mar 2017 | INR | 299.6 | 300 | 299.6 | 299.6 | 299.6 | -4.15 (-1.37%) | 176 |
| 20 Mar 2017 | INR | 302.8 | 305 | 296 | 303.75 | 303.75 | +4.2 (+1.40%) | 746 |
| 17 Mar 2017 | INR | 303.95 | 306 | 299 | 299.55 | 299.55 | -0.45 (-0.15%) | 699 |
| 16 Mar 2017 | INR | 299.45 | 300.05 | 298 | 300 | 300 | -2 (-0.66%) | 757 |
| 15 Mar 2017 | INR | 300 | 304.35 | 300 | 302 | 302 | +1.8 (+0.60%) | 392 |
| 14 Mar 2017 | INR | 300.65 | 301.25 | 296 | 300.2 | 300.2 | -1.3 (-0.43%) | 134 |
| 10 Mar 2017 | INR | 301.7 | 304.95 | 298.5 | 301.5 | 301.5 | +2.55 (+0.85%) | 406 |
| 9 Mar 2017 | INR | 301.7 | 304.3 | 290 | 298.95 | 298.95 | +1.7 (+0.57%) | 2,396 |
| 8 Mar 2017 | INR | 299 | 300.2 | 294.5 | 297.25 | 297.25 | +0.05 (+0.02%) | 313 |
| 7 Mar 2017 | INR | 297.85 | 298.55 | 293.95 | 297.2 | 297.2 | -1.25 (-0.42%) | 141 |
| 6 Mar 2017 | INR | 297.3 | 299.7 | 297 | 298.45 | 298.45 | -0.05 (-0.02%) | 98 |
| 3 Mar 2017 | INR | 300 | 301 | 295 | 298.5 | 298.5 | -1.5 (-0.50%) | 508 |
| 2 Mar 2017 | INR | 300 | 303 | 299.75 | 300 | 300 | +1 (+0.33%) | 524 |
| 1 Mar 2017 | INR | 293 | 299.8 | 293 | 299 | 299 | +9.5 (+3.28%) | 529 |
| 28 Feb 2017 | INR | 291 | 291 | 280 | 289.5 | 289.5 | -0.5 (-0.17%) | 927 |
| 27 Feb 2017 | INR | 291 | 291 | 290 | 290 | 290 | -1.7 (-0.58%) | 112 |
| 23 Feb 2017 | INR | 295.45 | 298.8 | 290 | 291.7 | 291.7 | -8.15 (-2.72%) | 2,160 |
| 22 Feb 2017 | INR | 296.9 | 299.85 | 296 | 299.85 | 299.85 | +3.85 (+1.30%) | 2,212 |
| 21 Feb 2017 | INR | 289.8 | 296 | 285.4 | 296 | 296 | +3.1 (+1.06%) | 2,165 |
| 20 Feb 2017 | INR | 290.05 | 294.9 | 287.95 | 292.9 | 292.9 | -1 (-0.34%) | 2,052 |
| 17 Feb 2017 | INR | 293 | 297.05 | 284.5 | 293.9 | 293.9 | +6.4 (+2.23%) | 382 |
