| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 234.4 | 239.9 | 229.1 | 231.85 | 154.5667 | -2.1 (-0.90%) | 9,189 |
| 31 Mar 2017 | INR | 235.5 | 247.8 | 230.5 | 233.95 | 155.9667 | -1.55 (-0.66%) | 53,962 |
| 30 Mar 2017 | INR | 221.45 | 243.3 | 221.45 | 235.5 | 157 | +9.5 (+4.20%) | 184,961 |
| 29 Mar 2017 | INR | 220.7 | 232.9 | 217.05 | 226 | 150.6667 | +8 (+3.67%) | 11,718 |
| 28 Mar 2017 | INR | 220.25 | 223.9 | 216.2 | 218 | 145.3333 | -1.95 (-0.89%) | 7,677 |
| 27 Mar 2017 | INR | 223.3 | 225.85 | 219.1 | 219.95 | 146.6333 | -3.3 (-1.48%) | 14,938 |
| 24 Mar 2017 | INR | 230.4 | 231.85 | 221.4 | 223.25 | 148.8333 | -5.25 (-2.30%) | 20,067 |
| 23 Mar 2017 | INR | 223.55 | 233.85 | 223.55 | 228.5 | 152.3333 | +3.3 (+1.47%) | 24,100 |
| 22 Mar 2017 | INR | 226.75 | 235.35 | 222.5 | 225.2 | 150.1333 | -2.1 (-0.92%) | 56,322 |
| 21 Mar 2017 | INR | 231.1 | 234.85 | 208 | 227.3 | 151.5333 | -1.7 (-0.74%) | 397,848 |
| 20 Mar 2017 | INR | 230 | 230.15 | 223.45 | 229 | 152.6667 | -3.95 (-1.70%) | 31,486 |
| 17 Mar 2017 | INR | 242 | 242 | 231 | 232.95 | 155.3 | -7.55 (-3.14%) | 22,630 |
| 16 Mar 2017 | INR | 230 | 243.3 | 230 | 240.5 | 160.3333 | +12.15 (+5.32%) | 120,835 |
| 15 Mar 2017 | INR | 211.9 | 239.9 | 209.85 | 228.35 | 152.2333 | +16.85 (+7.97%) | 332,569 |
| 14 Mar 2017 | INR | 212 | 216.35 | 205 | 211.5 | 141 | +0.5 (+0.24%) | 31,203 |
| 10 Mar 2017 | INR | 196 | 216.6 | 196 | 211 | 140.6667 | +12.3 (+6.19%) | 102,483 |
| 9 Mar 2017 | INR | 192 | 200.1 | 192 | 198.7 | 132.4667 | +4.6 (+2.37%) | 43,142 |
| 8 Mar 2017 | INR | 203 | 204 | 191 | 194.1 | 129.4 | -8.75 (-4.31%) | 48,567 |
| 7 Mar 2017 | INR | 183 | 213.75 | 182 | 202.85 | 135.2333 | +20.9 (+11.49%) | 536,419 |
| 6 Mar 2017 | INR | 179.15 | 183.6 | 177 | 181.95 | 121.3 | +2.65 (+1.48%) | 4,618 |
| 3 Mar 2017 | INR | 180.1 | 180.1 | 177.8 | 179.3 | 119.5333 | -0.4 (-0.22%) | 3,812 |
| 2 Mar 2017 | INR | 175 | 180 | 175 | 179.7 | 119.8 | +4.25 (+2.42%) | 22,048 |
| 1 Mar 2017 | INR | 171.65 | 179 | 170.7 | 175.45 | 116.9667 | +4.7 (+2.75%) | 4,199 |
| 28 Feb 2017 | INR | 169 | 171.95 | 165.3 | 170.75 | 113.8333 | +2.1 (+1.25%) | 1,488 |
| 27 Feb 2017 | INR | 170.5 | 172 | 154 | 168.65 | 112.4333 | -0.3 (-0.18%) | 2,560 |
| 23 Feb 2017 | INR | 165.05 | 174.15 | 165 | 168.95 | 112.6333 | +1.8 (+1.08%) | 3,228 |
| 22 Feb 2017 | INR | 169 | 170 | 166 | 167.15 | 111.4333 | -3.65 (-2.14%) | 958 |
| 21 Feb 2017 | INR | 173 | 175.85 | 168.7 | 170.8 | 113.8667 | -1.5 (-0.87%) | 3,365 |
| 20 Feb 2017 | INR | 161.45 | 177.3 | 161 | 172.3 | 114.8667 | +9.45 (+5.80%) | 7,831 |
| 17 Feb 2017 | INR | 162 | 163.4 | 159 | 162.85 | 108.5667 | +0.55 (+0.34%) | 1,339 |
