| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 308.5 | 312 | 301.5 | 303.35 | 303.35 | -3.6 (-1.17%) | 3,628 |
| 31 Mar 2017 | INR | 305 | 309.9 | 302 | 306.95 | 306.95 | -1.9 (-0.62%) | 1,613 |
| 30 Mar 2017 | INR | 308.2 | 311.3 | 305.4 | 308.85 | 308.85 | +6.25 (+2.07%) | 4,612 |
| 29 Mar 2017 | INR | 305 | 306.35 | 290 | 302.6 | 302.6 | -4.35 (-1.42%) | 8,173 |
| 28 Mar 2017 | INR | 305.95 | 309.7 | 304 | 306.95 | 306.95 | 0.0 (0.0%) | 1,955,139 |
| 27 Mar 2017 | INR | 306 | 310.9 | 301.85 | 306.95 | 306.95 | -1.7 (-0.55%) | 2,042,269 |
| 24 Mar 2017 | INR | 319.35 | 324 | 302.85 | 308.65 | 308.65 | -12.05 (-3.76%) | 8,936 |
| 23 Mar 2017 | INR | 323.9 | 325 | 314.9 | 320.7 | 320.7 | -0.75 (-0.23%) | 9,568 |
| 22 Mar 2017 | INR | 311.5 | 325 | 309.85 | 321.45 | 321.45 | +7 (+2.23%) | 14,321 |
| 21 Mar 2017 | INR | 320 | 320 | 304.95 | 314.45 | 314.45 | -2.75 (-0.87%) | 12,977 |
| 20 Mar 2017 | INR | 308.8 | 322 | 302.05 | 317.2 | 317.2 | +8.4 (+2.72%) | 16,558 |
| 17 Mar 2017 | INR | 288.9 | 314 | 287.15 | 308.8 | 308.8 | +17.75 (+6.10%) | 24,921 |
| 16 Mar 2017 | INR | 286 | 292 | 280.1 | 291.05 | 291.05 | +3.5 (+1.22%) | 5,319 |
| 15 Mar 2017 | INR | 290 | 293 | 283 | 287.55 | 287.55 | -1.2 (-0.42%) | 6,387 |
| 14 Mar 2017 | INR | 280.1 | 294.75 | 276.75 | 288.75 | 288.75 | +10.05 (+3.61%) | 10,416 |
| 10 Mar 2017 | INR | 278.25 | 281.15 | 277.7 | 278.7 | 278.7 | +0.2 (+0.07%) | 398 |
| 9 Mar 2017 | INR | 277.7 | 282.4 | 277.15 | 278.5 | 278.5 | -2 (-0.71%) | 4,112 |
| 8 Mar 2017 | INR | 280.9 | 282.4 | 276.1 | 280.5 | 280.5 | +1.2 (+0.43%) | 1,939 |
| 7 Mar 2017 | INR | 278 | 281.9 | 275.5 | 279.3 | 279.3 | +3.25 (+1.18%) | 4,014 |
| 6 Mar 2017 | INR | 274 | 279.7 | 273.1 | 276.05 | 276.05 | +2.3 (+0.84%) | 3,487 |
| 3 Mar 2017 | INR | 270.5 | 274.85 | 270.1 | 273.75 | 273.75 | +2 (+0.74%) | 514 |
| 2 Mar 2017 | INR | 275 | 275 | 271 | 271.75 | 271.75 | -1.35 (-0.49%) | 1,870 |
| 1 Mar 2017 | INR | 276.5 | 278 | 272 | 273.1 | 273.1 | -2.7 (-0.98%) | 4,810 |
| 28 Feb 2017 | INR | 274.8 | 278.15 | 273 | 275.8 | 275.8 | -1.3 (-0.47%) | 385 |
| 27 Feb 2017 | INR | 274.85 | 277.8 | 274.6 | 277.1 | 277.1 | +2.7 (+0.98%) | 876 |
| 23 Feb 2017 | INR | 275.8 | 275.8 | 270.05 | 274.4 | 274.4 | +1.2 (+0.44%) | 2,405 |
| 22 Feb 2017 | INR | 279 | 279 | 270.1 | 273.2 | 273.2 | -4.4 (-1.59%) | 294,243 |
| 21 Feb 2017 | INR | 278 | 280.05 | 276 | 277.6 | 277.6 | +1.55 (+0.56%) | 891 |
| 20 Feb 2017 | INR | 280 | 280 | 276 | 276.05 | 276.05 | +0.2 (+0.07%) | 3,930 |
| 17 Feb 2017 | INR | 278 | 279 | 275 | 275.85 | 275.85 | -1.1 (-0.40%) | 2,571 |
