| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 260.75 | 262.9 | 258.2 | 260.15 | 260.15 | +2.25 (+0.87%) | 37,765 |
| 31 Mar 2017 | INR | 261.15 | 263.6 | 257 | 257.9 | 257.9 | -2.55 (-0.98%) | 19,843 |
| 30 Mar 2017 | INR | 263.05 | 264.85 | 259.7 | 260.45 | 260.45 | -1.5 (-0.57%) | 18,037 |
| 29 Mar 2017 | INR | 267 | 267 | 260.1 | 261.95 | 261.95 | -1.9 (-0.72%) | 38,778 |
| 28 Mar 2017 | INR | 269 | 278 | 263 | 263.85 | 263.85 | -1.6 (-0.60%) | 15,365 |
| 27 Mar 2017 | INR | 267.7 | 269 | 265 | 265.45 | 265.45 | -2.75 (-1.03%) | 7,339 |
| 24 Mar 2017 | INR | 273.95 | 273.95 | 266.6 | 268.2 | 268.2 | -1.65 (-0.61%) | 18,844 |
| 23 Mar 2017 | INR | 255.9 | 275 | 255.15 | 269.85 | 269.85 | +15.05 (+5.91%) | 60,229 |
| 22 Mar 2017 | INR | 250.1 | 260.2 | 250.1 | 254.8 | 254.8 | +1.8 (+0.71%) | 9,801 |
| 21 Mar 2017 | INR | 254.65 | 255.85 | 252 | 253 | 253 | -1.5 (-0.59%) | 3,470 |
| 20 Mar 2017 | INR | 254.15 | 257.2 | 250.25 | 254.5 | 254.5 | -0.45 (-0.18%) | 11,225 |
| 17 Mar 2017 | INR | 256.95 | 259.7 | 254.2 | 254.95 | 254.95 | -2 (-0.78%) | 4,882 |
| 16 Mar 2017 | INR | 262.95 | 262.95 | 255.25 | 256.95 | 256.95 | -0.4 (-0.16%) | 17,402 |
| 15 Mar 2017 | INR | 260 | 260.6 | 256.1 | 257.35 | 257.35 | -1.35 (-0.52%) | 8,033 |
| 14 Mar 2017 | INR | 259 | 260.3 | 257 | 258.7 | 258.7 | +2.85 (+1.11%) | 55,254 |
| 10 Mar 2017 | INR | 255 | 257.85 | 253 | 255.85 | 255.85 | -0.45 (-0.18%) | 2,014 |
| 9 Mar 2017 | INR | 251 | 257.75 | 251 | 256.3 | 256.3 | +2.1 (+0.83%) | 7,612 |
| 8 Mar 2017 | INR | 254 | 260.05 | 252.45 | 254.2 | 254.2 | -0.7 (-0.27%) | 4,815 |
| 7 Mar 2017 | INR | 260.9 | 261.75 | 253.6 | 254.9 | 254.9 | -4.95 (-1.90%) | 8,249 |
| 6 Mar 2017 | INR | 259.75 | 260.9 | 258 | 259.85 | 259.85 | -0.45 (-0.17%) | 59,650 |
| 3 Mar 2017 | INR | 261 | 262 | 259.65 | 260.3 | 260.3 | +0.1 (+0.04%) | 5,888 |
| 2 Mar 2017 | INR | 258.2 | 264.4 | 251.4 | 260.2 | 260.2 | -1.15 (-0.44%) | 10,168 |
| 1 Mar 2017 | INR | 259.55 | 262.95 | 259 | 261.35 | 261.35 | +1.6 (+0.62%) | 2,753 |
| 28 Feb 2017 | INR | 260 | 264 | 259 | 259.75 | 259.75 | -1.45 (-0.56%) | 3,495 |
| 27 Feb 2017 | INR | 265 | 265 | 260.05 | 261.2 | 261.2 | -4.05 (-1.53%) | 4,971 |
| 23 Feb 2017 | INR | 263 | 266.45 | 261.7 | 265.25 | 265.25 | +3.25 (+1.24%) | 7,169 |
| 22 Feb 2017 | INR | 263.4 | 266.4 | 261 | 262 | 262 | -1.2 (-0.46%) | 7,396 |
| 21 Feb 2017 | INR | 268.6 | 268.9 | 262.65 | 263.2 | 263.2 | -2.45 (-0.92%) | 6,975 |
| 20 Feb 2017 | INR | 277 | 277 | 265.05 | 265.65 | 265.65 | -0.5 (-0.19%) | 7,034 |
| 17 Feb 2017 | INR | 280 | 280 | 264.7 | 266.15 | 266.15 | -2.55 (-0.95%) | 19,463 |
