| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 275 | 279.4 | 272.4 | 278.2 | 278.2 | +6 (+2.20%) | 1,414 |
| 31 Mar 2017 | INR | 269.1 | 276.9 | 269.1 | 272.2 | 272.2 | +0.15 (+0.06%) | 3,173 |
| 30 Mar 2017 | INR | 272 | 277 | 271.25 | 272.05 | 272.05 | +0.55 (+0.20%) | 534 |
| 29 Mar 2017 | INR | 275.75 | 279.4 | 270.1 | 271.5 | 271.5 | -4.55 (-1.65%) | 865 |
| 28 Mar 2017 | INR | 277.8 | 279.85 | 274.15 | 276.05 | 276.05 | -2.4 (-0.86%) | 2,580 |
| 27 Mar 2017 | INR | 276.5 | 282 | 274.15 | 278.45 | 278.45 | -0.8 (-0.29%) | 4,777 |
| 24 Mar 2017 | INR | 280 | 281.95 | 277.65 | 279.25 | 279.25 | -2.45 (-0.87%) | 1,653 |
| 23 Mar 2017 | INR | 281 | 282.8 | 276.5 | 281.7 | 281.7 | +2.8 (+1.00%) | 3,058 |
| 22 Mar 2017 | INR | 273 | 288 | 271.7 | 278.9 | 278.9 | +2.05 (+0.74%) | 5,430 |
| 21 Mar 2017 | INR | 274.55 | 277 | 273 | 276.85 | 276.85 | -0.7 (-0.25%) | 888 |
| 20 Mar 2017 | INR | 276.6 | 281 | 274.3 | 277.55 | 277.55 | -2.5 (-0.89%) | 2,110 |
| 17 Mar 2017 | INR | 277 | 289 | 273.95 | 280.05 | 280.05 | +5.05 (+1.84%) | 4,813 |
| 16 Mar 2017 | INR | 272 | 276.4 | 270.5 | 275 | 275 | +1.1 (+0.40%) | 3,999 |
| 15 Mar 2017 | INR | 271 | 275 | 244.2 | 273.9 | 273.9 | +2.65 (+0.98%) | 9,205 |
| 14 Mar 2017 | INR | 270 | 275 | 267 | 271.25 | 271.25 | -1.85 (-0.68%) | 1,087 |
| 10 Mar 2017 | INR | 272 | 275 | 271 | 273.1 | 273.1 | +2.85 (+1.05%) | 2,610 |
| 9 Mar 2017 | INR | 270 | 270.95 | 267.2 | 270.25 | 270.25 | +1.25 (+0.46%) | 2,325 |
| 8 Mar 2017 | INR | 266.8 | 272.15 | 266.8 | 269 | 269 | -1.6 (-0.59%) | 1,940 |
| 7 Mar 2017 | INR | 267.05 | 272 | 266.45 | 270.6 | 270.6 | +0.8 (+0.30%) | 2,559 |
| 6 Mar 2017 | INR | 266.1 | 272 | 264.5 | 269.8 | 269.8 | +6.25 (+2.37%) | 4,820 |
| 3 Mar 2017 | INR | 261.3 | 268 | 258.1 | 263.55 | 263.55 | -1.1 (-0.42%) | 2,213 |
| 2 Mar 2017 | INR | 267.3 | 270 | 260 | 264.65 | 264.65 | -1.85 (-0.69%) | 6,713 |
| 1 Mar 2017 | INR | 268.05 | 274.4 | 265.1 | 266.5 | 266.5 | -0.5 (-0.19%) | 2,890 |
| 28 Feb 2017 | INR | 269.5 | 269.5 | 265.35 | 267 | 267 | -2.9 (-1.07%) | 1,970 |
| 27 Feb 2017 | INR | 268.45 | 271.7 | 267 | 269.9 | 269.9 | +1.45 (+0.54%) | 16,804 |
| 23 Feb 2017 | INR | 269.1 | 270.05 | 267.6 | 268.45 | 268.45 | -1.25 (-0.46%) | 4,092 |
| 22 Feb 2017 | INR | 274 | 275 | 268 | 269.7 | 269.7 | -0.9 (-0.33%) | 3,439 |
| 21 Feb 2017 | INR | 274 | 276.65 | 268.7 | 270.6 | 270.6 | -1.25 (-0.46%) | 7,216 |
| 20 Feb 2017 | INR | 270 | 273.85 | 266.2 | 271.85 | 271.85 | +4.8 (+1.80%) | 3,586 |
| 17 Feb 2017 | INR | 264.45 | 269.9 | 260.5 | 267.05 | 267.05 | +4.85 (+1.85%) | 8,439 |
