| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2017 | INR | 206 | 210 | 206 | 209.5 | 209.5 | +5.4 (+2.65%) | 777 |
| 29 Mar 2017 | INR | 209 | 209 | 203 | 204.1 | 204.1 | -2.05 (-0.99%) | 3,531 |
| 28 Mar 2017 | INR | 208.8 | 214.85 | 205 | 206.15 | 206.15 | -1.5 (-0.72%) | 2,821 |
| 27 Mar 2017 | INR | 208.1 | 209 | 206.2 | 207.65 | 207.65 | 0.0 (0.0%) | 1,196 |
| 24 Mar 2017 | INR | 208.85 | 211 | 207 | 207.65 | 207.65 | +2.2 (+1.07%) | 1,921 |
| 23 Mar 2017 | INR | 210.7 | 210.7 | 204.2 | 205.45 | 205.45 | -2.25 (-1.08%) | 2,045 |
| 22 Mar 2017 | INR | 208.5 | 208.5 | 204.3 | 207.7 | 207.7 | -4.3 (-2.03%) | 976 |
| 21 Mar 2017 | INR | 213.75 | 214 | 210 | 212 | 212 | +0.45 (+0.21%) | 2,535 |
| 20 Mar 2017 | INR | 209.2 | 214.9 | 209 | 211.55 | 211.55 | +1.3 (+0.62%) | 1,547 |
| 17 Mar 2017 | INR | 211 | 213.25 | 209.85 | 210.25 | 210.25 | -3.65 (-1.71%) | 2,177 |
| 16 Mar 2017 | INR | 208 | 219.8 | 207.25 | 213.9 | 213.9 | +7.25 (+3.51%) | 5,661 |
| 15 Mar 2017 | INR | 206.9 | 209.05 | 205.5 | 206.65 | 206.65 | -1.25 (-0.60%) | 961 |
| 14 Mar 2017 | INR | 209.9 | 209.9 | 206 | 207.9 | 207.9 | +1.45 (+0.70%) | 2,852 |
| 10 Mar 2017 | INR | 207 | 210.35 | 205.9 | 206.45 | 206.45 | +0.35 (+0.17%) | 7,287 |
| 9 Mar 2017 | INR | 205.05 | 207.6 | 205 | 206.1 | 206.1 | +0.4 (+0.19%) | 1,756 |
| 8 Mar 2017 | INR | 207 | 207 | 203 | 205.7 | 205.7 | +1.3 (+0.64%) | 2,281 |
| 7 Mar 2017 | INR | 209 | 209 | 204.05 | 204.4 | 204.4 | -0.6 (-0.29%) | 1,038 |
| 6 Mar 2017 | INR | 210 | 210 | 204.7 | 205 | 205 | -3.5 (-1.68%) | 570 |
| 3 Mar 2017 | INR | 207 | 208.5 | 204.55 | 208.5 | 208.5 | +2 (+0.97%) | 68 |
| 2 Mar 2017 | INR | 206.5 | 206.5 | 206.5 | 206.5 | 206.5 | -1.05 (-0.51%) | 0 |
| 1 Mar 2017 | INR | 212.6 | 212.6 | 205.2 | 207.55 | 207.55 | -2.4 (-1.14%) | 2,867 |
| 28 Feb 2017 | INR | 210 | 214.65 | 208.4 | 209.95 | 209.95 | -0.05 (-0.02%) | 2,187 |
| 27 Feb 2017 | INR | 211 | 213.9 | 208.3 | 210 | 210 | -3.5 (-1.64%) | 164 |
| 23 Feb 2017 | INR | 211 | 214.95 | 211 | 213.5 | 213.5 | +0.7 (+0.33%) | 276 |
| 22 Feb 2017 | INR | 212.3 | 214.5 | 210.3 | 212.8 | 212.8 | -1.6 (-0.75%) | 2,081 |
| 21 Feb 2017 | INR | 213.8 | 215.3 | 213 | 214.4 | 214.4 | -0.55 (-0.26%) | 855 |
| 20 Feb 2017 | INR | 214.45 | 215.25 | 212 | 214.95 | 214.95 | +2.65 (+1.25%) | 970 |
| 17 Feb 2017 | INR | 212 | 220.9 | 205 | 212.3 | 212.3 | +1.3 (+0.62%) | 4,739 |
| 16 Feb 2017 | INR | 207.55 | 211.95 | 207.55 | 211 | 211 | +1.8 (+0.86%) | 504 |
| 15 Feb 2017 | INR | 207 | 210.05 | 203 | 209.2 | 209.2 | +0.25 (+0.12%) | 401 |
