| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 289.85 | 289.85 | 275.3 | 278 | 278 | +1 (+0.36%) | 2,742 |
| 31 Mar 2017 | INR | 273.6 | 277 | 273.35 | 277 | 277 | +2 (+0.73%) | 3,138 |
| 30 Mar 2017 | INR | 273.05 | 282 | 273 | 275 | 275 | +1 (+0.36%) | 4,301 |
| 29 Mar 2017 | INR | 298.8 | 298.8 | 270.55 | 274 | 274 | -0.95 (-0.35%) | 5,458 |
| 28 Mar 2017 | INR | 276 | 278 | 271.6 | 274.95 | 274.95 | -1.3 (-0.47%) | 4,667 |
| 27 Mar 2017 | INR | 273.25 | 277.85 | 273.2 | 276.25 | 276.25 | -2.4 (-0.86%) | 1,714 |
| 24 Mar 2017 | INR | 285 | 285 | 275.15 | 278.65 | 278.65 | -0.45 (-0.16%) | 7,048 |
| 23 Mar 2017 | INR | 272 | 282 | 270.05 | 279.1 | 279.1 | +8.7 (+3.22%) | 10,393 |
| 22 Mar 2017 | INR | 280 | 280 | 268.1 | 270.4 | 270.4 | -1.85 (-0.68%) | 1,739 |
| 21 Mar 2017 | INR | 275 | 277.9 | 270.3 | 272.25 | 272.25 | -1.95 (-0.71%) | 1,558 |
| 20 Mar 2017 | INR | 287.95 | 287.95 | 271.7 | 274.2 | 274.2 | -1.4 (-0.51%) | 937 |
| 17 Mar 2017 | INR | 276 | 280 | 272.1 | 275.6 | 275.6 | -6.05 (-2.15%) | 1,875 |
| 16 Mar 2017 | INR | 271.2 | 282 | 271.2 | 281.65 | 281.65 | +9.85 (+3.62%) | 11,306 |
| 15 Mar 2017 | INR | 276 | 276 | 271.55 | 271.8 | 271.8 | -2.3 (-0.84%) | 2,625 |
| 14 Mar 2017 | INR | 275 | 277 | 272 | 274.1 | 274.1 | +0.9 (+0.33%) | 14,281 |
| 10 Mar 2017 | INR | 274 | 280.8 | 269.2 | 273.2 | 273.2 | -1.95 (-0.71%) | 12,712 |
| 9 Mar 2017 | INR | 270.1 | 277.9 | 270.05 | 275.15 | 275.15 | +2.8 (+1.03%) | 6,753 |
| 8 Mar 2017 | INR | 270.5 | 274.75 | 270.1 | 272.35 | 272.35 | +1.45 (+0.54%) | 3,292 |
| 7 Mar 2017 | INR | 271.55 | 279.8 | 267.1 | 270.9 | 270.9 | -1.6 (-0.59%) | 19,934 |
| 6 Mar 2017 | INR | 275 | 279.8 | 272.2 | 272.5 | 272.5 | -0.3 (-0.11%) | 4,219 |
| 3 Mar 2017 | INR | 278.6 | 278.6 | 272 | 272.8 | 272.8 | -0.3 (-0.11%) | 3,170 |
| 2 Mar 2017 | INR | 277.6 | 281.5 | 273.05 | 273.1 | 273.1 | -5.2 (-1.87%) | 14,782 |
| 1 Mar 2017 | INR | 280.2 | 285 | 277.3 | 278.3 | 278.3 | -3.7 (-1.31%) | 6,224 |
| 28 Feb 2017 | INR | 284.95 | 289.45 | 280.1 | 282 | 282 | -1.1 (-0.39%) | 15,231 |
| 27 Feb 2017 | INR | 270.1 | 285 | 270 | 283.1 | 283.1 | +13.7 (+5.09%) | 19,113 |
| 23 Feb 2017 | INR | 274 | 277 | 268.05 | 269.4 | 269.4 | -4.6 (-1.68%) | 2,714 |
| 22 Feb 2017 | INR | 270 | 276.9 | 270 | 274 | 274 | +4.6 (+1.71%) | 5,637 |
| 21 Feb 2017 | INR | 274.5 | 274.5 | 268.9 | 269.4 | 269.4 | -0.6 (-0.22%) | 8,841 |
| 20 Feb 2017 | INR | 269.35 | 273.4 | 269.3 | 270 | 270 | -1.1 (-0.41%) | 3,077 |
| 17 Feb 2017 | INR | 270.4 | 275.95 | 270 | 271.1 | 271.1 | -1.9 (-0.70%) | 3,438 |
