| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 277.4 | 282 | 273.55 | 276.4 | 276.4 | +1 (+0.36%) | 251,736 |
| 31 Mar 2017 | INR | 271.15 | 283.55 | 263.9 | 275.4 | 275.4 | +4.3 (+1.59%) | 428,888 |
| 30 Mar 2017 | INR | 290 | 290 | 253.85 | 271.1 | 271.1 | -18.35 (-6.34%) | 912,575 |
| 29 Mar 2017 | INR | 301 | 304.9 | 287.15 | 289.45 | 289.45 | -10.05 (-3.36%) | 249,502 |
| 28 Mar 2017 | INR | 292 | 308.4 | 292 | 299.5 | 299.5 | +10.45 (+3.62%) | 547,019 |
| 27 Mar 2017 | INR | 268.1 | 301 | 267.05 | 289.05 | 289.05 | +20.85 (+7.77%) | 800,162 |
| 24 Mar 2017 | INR | 250.7 | 272.05 | 250.55 | 268.2 | 268.2 | +15.65 (+6.20%) | 598,266 |
| 23 Mar 2017 | INR | 251.3 | 258.7 | 244.65 | 252.55 | 252.55 | +5.3 (+2.14%) | 358,609 |
| 22 Mar 2017 | INR | 228.2 | 250 | 226.3 | 247.25 | 247.25 | +16.1 (+6.97%) | 558,269 |
| 21 Mar 2017 | INR | 218 | 239 | 213.9 | 231.15 | 231.15 | +14.3 (+6.59%) | 441,797 |
| 20 Mar 2017 | INR | 224 | 224.1 | 215.5 | 216.85 | 216.85 | -7.25 (-3.24%) | 94,735 |
| 17 Mar 2017 | INR | 220 | 234 | 219 | 224.1 | 224.1 | +4.95 (+2.26%) | 306,043 |
| 16 Mar 2017 | INR | 205 | 232.75 | 203.1 | 219.15 | 219.15 | +19.7 (+9.88%) | 668,326 |
| 15 Mar 2017 | INR | 199 | 204.25 | 197.3 | 199.45 | 199.45 | +0.25 (+0.13%) | 73,466 |
| 14 Mar 2017 | INR | 206.7 | 206.7 | 198.25 | 199.2 | 199.2 | -1.55 (-0.77%) | 65,452 |
| 10 Mar 2017 | INR | 204 | 208 | 199.45 | 200.75 | 200.75 | -3.8 (-1.86%) | 86,659 |
| 9 Mar 2017 | INR | 221.4 | 221.4 | 203.55 | 204.55 | 204.55 | -16.9 (-7.63%) | 151,944 |
| 8 Mar 2017 | INR | 225.5 | 227.5 | 218.4 | 221.45 | 221.45 | -4.05 (-1.80%) | 119,209 |
| 7 Mar 2017 | INR | 213.45 | 229.8 | 210 | 225.5 | 225.5 | +11.6 (+5.42%) | 147,976 |
| 6 Mar 2017 | INR | 212 | 216.3 | 212 | 213.9 | 213.9 | +3.55 (+1.69%) | 28,707 |
| 3 Mar 2017 | INR | 215.7 | 215.7 | 209 | 210.35 | 210.35 | -5.35 (-2.48%) | 23,122 |
| 2 Mar 2017 | INR | 220.5 | 220.8 | 212.25 | 215.7 | 215.7 | -1.85 (-0.85%) | 56,850 |
| 1 Mar 2017 | INR | 214.95 | 220.5 | 213.15 | 217.55 | 217.55 | +4.9 (+2.30%) | 95,482 |
| 28 Feb 2017 | INR | 207.2 | 214.5 | 207.2 | 212.65 | 212.65 | +6.35 (+3.08%) | 53,763 |
| 27 Feb 2017 | INR | 212.8 | 215.1 | 205.1 | 206.3 | 206.3 | -6.3 (-2.96%) | 49,262 |
| 23 Feb 2017 | INR | 216.05 | 218 | 211.95 | 212.6 | 212.6 | -3.35 (-1.55%) | 37,755 |
| 22 Feb 2017 | INR | 209.6 | 219.45 | 208.45 | 215.95 | 215.95 | +2.1 (+0.98%) | 168,460 |
| 21 Feb 2017 | INR | 202.3 | 218.25 | 199.5 | 213.85 | 213.85 | +10.1 (+4.96%) | 181,431 |
| 20 Feb 2017 | INR | 199.45 | 205 | 199.45 | 203.75 | 203.75 | +6.35 (+3.22%) | 48,371 |
| 17 Feb 2017 | INR | 195.95 | 200 | 193 | 197.4 | 197.4 | +5.7 (+2.97%) | 63,017 |
