| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 244 | 252 | 244 | 249 | 249 | +4.05 (+1.65%) | 6,081 |
| 31 Mar 2017 | INR | 249.8 | 250.75 | 241.25 | 244.95 | 244.95 | -3.75 (-1.51%) | 11,723 |
| 30 Mar 2017 | INR | 247.65 | 252.8 | 247.25 | 248.7 | 248.7 | +3.05 (+1.24%) | 2,609 |
| 29 Mar 2017 | INR | 252.55 | 254.55 | 244.55 | 245.65 | 245.65 | -5.4 (-2.15%) | 12,618 |
| 28 Mar 2017 | INR | 253.95 | 256.55 | 250.5 | 251.05 | 251.05 | -1.1 (-0.44%) | 9,346 |
| 27 Mar 2017 | INR | 253.5 | 258.2 | 250.95 | 252.15 | 252.15 | -1 (-0.40%) | 23,364 |
| 24 Mar 2017 | INR | 243 | 265 | 240.6 | 253.15 | 253.15 | +13.55 (+5.66%) | 133,313 |
| 23 Mar 2017 | INR | 238.95 | 243.05 | 237.55 | 239.6 | 239.6 | -0.5 (-0.21%) | 5,998 |
| 22 Mar 2017 | INR | 242.15 | 243.45 | 239.2 | 240.1 | 240.1 | -2.55 (-1.05%) | 7,226 |
| 21 Mar 2017 | INR | 248.55 | 248.65 | 242.5 | 242.65 | 242.65 | -5.95 (-2.39%) | 7,192 |
| 20 Mar 2017 | INR | 253.45 | 254.45 | 246.55 | 248.6 | 248.6 | -3.15 (-1.25%) | 7,950 |
| 17 Mar 2017 | INR | 255.6 | 256.1 | 250.1 | 251.75 | 251.75 | -1.95 (-0.77%) | 8,443 |
| 16 Mar 2017 | INR | 249.3 | 256.85 | 246.1 | 253.7 | 253.7 | +6.05 (+2.44%) | 21,681 |
| 15 Mar 2017 | INR | 252 | 253.4 | 246.7 | 247.65 | 247.65 | -1.45 (-0.58%) | 6,857 |
| 14 Mar 2017 | INR | 259 | 260.9 | 248 | 249.1 | 249.1 | -6.95 (-2.71%) | 13,414 |
| 10 Mar 2017 | INR | 265 | 266.4 | 255.15 | 256.05 | 256.05 | -6.3 (-2.40%) | 12,439 |
| 9 Mar 2017 | INR | 264.1 | 267.1 | 261 | 262.35 | 262.35 | -2.6 (-0.98%) | 3,842 |
| 8 Mar 2017 | INR | 268.1 | 270.1 | 263.75 | 264.95 | 264.95 | -3.6 (-1.34%) | 5,608 |
| 7 Mar 2017 | INR | 268.85 | 273.3 | 267.1 | 268.55 | 268.55 | +1.45 (+0.54%) | 14,509 |
| 6 Mar 2017 | INR | 271 | 272 | 266.15 | 267.1 | 267.1 | -0.05 (-0.02%) | 7,361 |
| 3 Mar 2017 | INR | 267.2 | 268.8 | 261.9 | 267.15 | 267.15 | +0.7 (+0.26%) | 19,667 |
| 2 Mar 2017 | INR | 276 | 276 | 264.6 | 266.45 | 266.45 | -6.6 (-2.42%) | 11,546 |
| 1 Mar 2017 | INR | 273 | 278 | 271 | 273.05 | 273.05 | +0.55 (+0.20%) | 12,677 |
| 28 Feb 2017 | INR | 272 | 277.6 | 271.3 | 272.5 | 272.5 | +0.55 (+0.20%) | 9,183 |
| 27 Feb 2017 | INR | 271.85 | 278 | 271.15 | 271.95 | 271.95 | +0.2 (+0.07%) | 20,564 |
| 23 Feb 2017 | INR | 276 | 279.55 | 271 | 271.75 | 271.75 | -2.4 (-0.88%) | 8,637 |
| 22 Feb 2017 | INR | 270.5 | 279.8 | 268.55 | 274.15 | 274.15 | +3 (+1.11%) | 39,791 |
| 21 Feb 2017 | INR | 269 | 272.15 | 266.7 | 271.15 | 271.15 | +4.15 (+1.55%) | 9,435 |
| 20 Feb 2017 | INR | 269.45 | 269.45 | 265.1 | 267 | 267 | -1.45 (-0.54%) | 5,640 |
| 17 Feb 2017 | INR | 264.35 | 270 | 263.4 | 268.45 | 268.45 | +7.1 (+2.72%) | 14,045 |
