| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 259 | 261.7 | 254.6 | 257.35 | 257.35 | -2.7 (-1.04%) | 61,181 |
| 31 Mar 2017 | INR | 270 | 274 | 246.45 | 260.05 | 260.05 | -17.4 (-6.27%) | 1,349,069 |
| 30 Mar 2017 | INR | 268 | 282 | 267.9 | 277.45 | 277.45 | +11.2 (+4.21%) | 44,090 |
| 29 Mar 2017 | INR | 270 | 271 | 262.05 | 266.25 | 266.25 | -7.5 (-2.74%) | 63,581 |
| 28 Mar 2017 | INR | 270 | 278.05 | 268.9 | 273.75 | 273.75 | +5.2 (+1.94%) | 40,014 |
| 27 Mar 2017 | INR | 270.35 | 272.8 | 266 | 268.55 | 268.55 | -1.7 (-0.63%) | 24,506 |
| 24 Mar 2017 | INR | 273.5 | 274 | 268.5 | 270.25 | 270.25 | -0.15 (-0.06%) | 36,554 |
| 23 Mar 2017 | INR | 261.8 | 274 | 260.25 | 270.4 | 270.4 | +9.4 (+3.60%) | 73,812 |
| 22 Mar 2017 | INR | 249.4 | 265.6 | 247.65 | 261 | 261 | +11.15 (+4.46%) | 141,985 |
| 21 Mar 2017 | INR | 247.2 | 253.6 | 247.2 | 249.85 | 249.85 | +1.9 (+0.77%) | 30,885 |
| 20 Mar 2017 | INR | 254 | 255 | 247.2 | 247.95 | 247.95 | -5.3 (-2.09%) | 63,972 |
| 17 Mar 2017 | INR | 256.9 | 259 | 246.05 | 253.25 | 253.25 | -1.5 (-0.59%) | 46,427 |
| 16 Mar 2017 | INR | 254.45 | 260.65 | 254 | 254.75 | 254.75 | +1.5 (+0.59%) | 68,344 |
| 15 Mar 2017 | INR | 250.1 | 256.5 | 248 | 253.25 | 253.25 | +2.1 (+0.84%) | 80,751 |
| 14 Mar 2017 | INR | 252 | 253.8 | 245.65 | 251.15 | 251.15 | +8.3 (+3.42%) | 93,555 |
| 10 Mar 2017 | INR | 250.5 | 251 | 241.2 | 242.85 | 242.85 | -5.65 (-2.27%) | 51,098 |
| 9 Mar 2017 | INR | 241.5 | 253.3 | 238.75 | 248.5 | 248.5 | +5.95 (+2.45%) | 266,721 |
| 8 Mar 2017 | INR | 230.8 | 251.25 | 230.8 | 242.55 | 242.55 | +12.3 (+5.34%) | 358,572 |
| 7 Mar 2017 | INR | 230 | 230.9 | 226.5 | 230.25 | 230.25 | +0.85 (+0.37%) | 48,123 |
| 6 Mar 2017 | INR | 228.6 | 230.8 | 227.3 | 229.4 | 229.4 | +0.6 (+0.26%) | 18,553 |
| 3 Mar 2017 | INR | 222.4 | 230.5 | 221.15 | 228.8 | 228.8 | +6.2 (+2.79%) | 36,409 |
| 2 Mar 2017 | INR | 225.55 | 228 | 222 | 222.6 | 222.6 | -1.9 (-0.85%) | 39,865 |
| 1 Mar 2017 | INR | 224 | 228 | 222.05 | 224.5 | 224.5 | +1.75 (+0.79%) | 35,728 |
| 28 Feb 2017 | INR | 224.3 | 225.5 | 221.85 | 222.75 | 222.75 | -1.2 (-0.54%) | 16,311 |
| 27 Feb 2017 | INR | 223 | 227.1 | 221.7 | 223.95 | 223.95 | +0.25 (+0.11%) | 23,688 |
| 23 Feb 2017 | INR | 229.8 | 233.25 | 222 | 223.7 | 223.7 | -3.95 (-1.74%) | 99,713 |
| 22 Feb 2017 | INR | 219 | 228.5 | 219 | 227.65 | 227.65 | +9.2 (+4.21%) | 44,340 |
| 21 Feb 2017 | INR | 220.05 | 224.55 | 218.1 | 218.45 | 218.45 | -1.8 (-0.82%) | 69,369 |
| 20 Feb 2017 | INR | 225 | 226.25 | 218 | 220.25 | 220.25 | -3.5 (-1.56%) | 47,850 |
| 17 Feb 2017 | INR | 227 | 229.55 | 223 | 223.75 | 223.75 | -0.05 (-0.02%) | 32,113 |
