| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 236.65 | 243 | 235.5 | 238 | 158.6667 | +2.45 (+1.04%) | 27,757 |
| 31 Mar 2017 | INR | 241.4 | 241.4 | 234.6 | 235.55 | 157.0333 | +0.55 (+0.23%) | 24,330 |
| 30 Mar 2017 | INR | 236 | 239 | 233.1 | 235 | 156.6667 | -0.2 (-0.09%) | 148,577 |
| 29 Mar 2017 | INR | 237 | 237.35 | 233 | 235.2 | 156.8 | -0.9 (-0.38%) | 26,107 |
| 28 Mar 2017 | INR | 237.6 | 240 | 234.7 | 236.1 | 157.4 | +1.7 (+0.73%) | 23,727 |
| 27 Mar 2017 | INR | 237.95 | 238 | 233.75 | 234.4 | 156.2667 | -1.35 (-0.57%) | 15,834 |
| 24 Mar 2017 | INR | 239.8 | 242.45 | 233.5 | 235.75 | 157.1667 | -1.55 (-0.65%) | 474,789 |
| 23 Mar 2017 | INR | 232.65 | 242.95 | 232.25 | 237.3 | 158.2 | +5.75 (+2.48%) | 1,088,832 |
| 22 Mar 2017 | INR | 233.5 | 235 | 230.8 | 231.55 | 154.3667 | -4.85 (-2.05%) | 689,556 |
| 21 Mar 2017 | INR | 244.3 | 244.95 | 233.75 | 236.4 | 157.6 | -7.3 (-3.00%) | 40,631 |
| 20 Mar 2017 | INR | 230 | 246.5 | 223.8 | 243.7 | 162.4667 | +15.15 (+6.63%) | 1,032,866 |
| 17 Mar 2017 | INR | 232.9 | 236.45 | 226.65 | 228.55 | 152.3667 | +0.05 (+0.02%) | 51,399 |
| 16 Mar 2017 | INR | 213 | 231 | 213 | 228.5 | 152.3333 | +15.3 (+7.18%) | 77,836 |
| 15 Mar 2017 | INR | 213 | 217.9 | 211.8 | 213.2 | 142.1333 | +0.2 (+0.09%) | 15,303 |
| 14 Mar 2017 | INR | 220.5 | 221.1 | 212.1 | 213 | 142 | -3.1 (-1.43%) | 19,411 |
| 10 Mar 2017 | INR | 219.9 | 221.4 | 215.65 | 216.1 | 144.0667 | -2.4 (-1.10%) | 13,205 |
| 9 Mar 2017 | INR | 219 | 219.35 | 216.95 | 218.5 | 145.6667 | -0.05 (-0.02%) | 19,859 |
| 8 Mar 2017 | INR | 221.05 | 221.45 | 218 | 218.55 | 145.7 | +0.15 (+0.07%) | 18,394 |
| 7 Mar 2017 | INR | 218.9 | 222.5 | 217.1 | 218.4 | 145.6 | -0.1 (-0.05%) | 19,270 |
| 6 Mar 2017 | INR | 222.9 | 224.6 | 217 | 218.5 | 145.6667 | -1.2 (-0.55%) | 44,661 |
| 3 Mar 2017 | INR | 210.5 | 221.5 | 209.75 | 219.7 | 146.4667 | +9.15 (+4.35%) | 47,606 |
| 2 Mar 2017 | INR | 212.9 | 213.65 | 209.75 | 210.55 | 140.3667 | -0.85 (-0.40%) | 10,814 |
| 1 Mar 2017 | INR | 210.55 | 213 | 208.05 | 211.4 | 140.9333 | -0.05 (-0.02%) | 19,618 |
| 28 Feb 2017 | INR | 210 | 213.8 | 207.5 | 211.45 | 140.9667 | +1.5 (+0.71%) | 18,647 |
| 27 Feb 2017 | INR | 210.95 | 212 | 207.9 | 209.95 | 139.9667 | -0.9 (-0.43%) | 16,297 |
| 23 Feb 2017 | INR | 213.5 | 213.9 | 210.05 | 210.85 | 140.5667 | -1.85 (-0.87%) | 11,402 |
| 22 Feb 2017 | INR | 216.2 | 216.85 | 210.6 | 212.7 | 141.8 | -0.75 (-0.35%) | 17,057 |
| 21 Feb 2017 | INR | 212.9 | 216.45 | 212.5 | 213.45 | 142.3 | +1.5 (+0.71%) | 17,515 |
| 20 Feb 2017 | INR | 208.5 | 217 | 207.7 | 211.95 | 141.3 | +4.05 (+1.95%) | 33,194 |
| 17 Feb 2017 | INR | 208.35 | 212 | 201 | 207.9 | 138.6 | -0.45 (-0.22%) | 18,561 |
