| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 228 | 229.9 | 222.1 | 227.2 | 227.2 | +2.1 (+0.93%) | 3,636 |
| 31 Mar 2017 | INR | 226.9 | 229.7 | 222 | 225.1 | 225.1 | +1.75 (+0.78%) | 3,515 |
| 30 Mar 2017 | INR | 224.7 | 227.95 | 219 | 223.35 | 223.35 | +1.95 (+0.88%) | 4,603 |
| 29 Mar 2017 | INR | 219.1 | 229.35 | 215.05 | 221.4 | 221.4 | +7 (+3.26%) | 27,931 |
| 28 Mar 2017 | INR | 206.9 | 221 | 202.4 | 214.4 | 214.4 | +9.35 (+4.56%) | 24,547 |
| 27 Mar 2017 | INR | 205.95 | 208 | 203.1 | 205.05 | 205.05 | -0.9 (-0.44%) | 4,242 |
| 24 Mar 2017 | INR | 209.15 | 209.2 | 203.85 | 205.95 | 205.95 | -2.5 (-1.20%) | 2,714 |
| 23 Mar 2017 | INR | 201.55 | 209 | 201.55 | 208.45 | 208.45 | +8.55 (+4.28%) | 2,909 |
| 22 Mar 2017 | INR | 199.35 | 202 | 195.7 | 199.9 | 199.9 | +1.2 (+0.60%) | 3,815 |
| 21 Mar 2017 | INR | 201.05 | 202 | 196.1 | 198.7 | 198.7 | -3.35 (-1.66%) | 3,139 |
| 20 Mar 2017 | INR | 203.9 | 203.9 | 199.2 | 202.05 | 202.05 | -2.05 (-1.00%) | 3,120 |
| 17 Mar 2017 | INR | 205 | 206.5 | 200.2 | 204.1 | 204.1 | -2.4 (-1.16%) | 2,300 |
| 16 Mar 2017 | INR | 208 | 209 | 204.25 | 206.5 | 206.5 | +1.55 (+0.76%) | 8,833 |
| 15 Mar 2017 | INR | 207.4 | 209 | 204 | 204.95 | 204.95 | -1.7 (-0.82%) | 3,810 |
| 14 Mar 2017 | INR | 208 | 210 | 205.1 | 206.65 | 206.65 | +1.2 (+0.58%) | 2,088 |
| 10 Mar 2017 | INR | 208 | 209.5 | 203 | 205.45 | 205.45 | -2.95 (-1.42%) | 3,277 |
| 9 Mar 2017 | INR | 210 | 212.2 | 207.75 | 208.4 | 208.4 | +0.35 (+0.17%) | 3,400 |
| 8 Mar 2017 | INR | 210 | 214.3 | 207 | 208.05 | 208.05 | -2 (-0.95%) | 6,439 |
| 7 Mar 2017 | INR | 210 | 213 | 208.5 | 210.05 | 210.05 | +0.6 (+0.29%) | 6,552 |
| 6 Mar 2017 | INR | 206 | 214 | 202.65 | 209.45 | 209.45 | +5.2 (+2.55%) | 10,477 |
| 3 Mar 2017 | INR | 204.9 | 206.75 | 197 | 204.25 | 204.25 | +2.45 (+1.21%) | 5,066 |
| 2 Mar 2017 | INR | 205 | 207.4 | 200 | 201.8 | 201.8 | -1.8 (-0.88%) | 4,599 |
| 1 Mar 2017 | INR | 198.45 | 205 | 198 | 203.6 | 203.6 | +5.35 (+2.70%) | 5,475 |
| 28 Feb 2017 | INR | 196.55 | 200.9 | 194.5 | 198.25 | 198.25 | +3.5 (+1.80%) | 2,838 |
| 27 Feb 2017 | INR | 195.6 | 198 | 191 | 194.75 | 194.75 | +0.5 (+0.26%) | 3,973 |
| 23 Feb 2017 | INR | 195 | 198.9 | 192 | 194.25 | 194.25 | -0.3 (-0.15%) | 6,282 |
| 22 Feb 2017 | INR | 189.8 | 196 | 189.8 | 194.55 | 194.55 | +2.6 (+1.35%) | 2,201 |
| 21 Feb 2017 | INR | 191.25 | 194 | 189 | 191.95 | 191.95 | +0.3 (+0.16%) | 3,104 |
| 20 Feb 2017 | INR | 192 | 196 | 187 | 191.65 | 191.65 | +0.85 (+0.45%) | 2,535 |
| 17 Feb 2017 | INR | 189.35 | 192 | 187.25 | 190.8 | 190.8 | +2.7 (+1.44%) | 4,430 |
