| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 237.05 | 242.4 | 237.05 | 239 | 239 | +2.45 (+1.04%) | 67,705 |
| 31 Mar 2017 | INR | 238 | 239.05 | 235.3 | 236.55 | 236.55 | -0.9 (-0.38%) | 36,485 |
| 30 Mar 2017 | INR | 237.3 | 239.5 | 236.5 | 237.45 | 237.45 | +1.75 (+0.74%) | 26,010 |
| 29 Mar 2017 | INR | 237.5 | 239.3 | 234 | 235.7 | 235.7 | -1.95 (-0.82%) | 55,710 |
| 28 Mar 2017 | INR | 238.35 | 241.55 | 237 | 237.65 | 237.65 | +0.5 (+0.21%) | 35,837 |
| 27 Mar 2017 | INR | 238.95 | 239.55 | 236 | 237.15 | 237.15 | -1.15 (-0.48%) | 22,395 |
| 24 Mar 2017 | INR | 238 | 242.9 | 237.5 | 238.3 | 238.3 | +0.7 (+0.29%) | 96,139 |
| 23 Mar 2017 | INR | 239.4 | 241.5 | 236.75 | 237.6 | 237.6 | -1.15 (-0.48%) | 56,042 |
| 22 Mar 2017 | INR | 234.85 | 245.15 | 232 | 238.75 | 238.75 | +3.6 (+1.53%) | 95,013 |
| 21 Mar 2017 | INR | 240 | 240.95 | 233 | 235.15 | 235.15 | -3.7 (-1.55%) | 49,369 |
| 20 Mar 2017 | INR | 240 | 241.15 | 238.25 | 238.85 | 238.85 | -0.95 (-0.40%) | 33,056 |
| 17 Mar 2017 | INR | 244.1 | 246 | 238.9 | 239.8 | 239.8 | -4.25 (-1.74%) | 48,845 |
| 16 Mar 2017 | INR | 244 | 247.3 | 242.1 | 244.05 | 244.05 | +1.2 (+0.49%) | 39,907 |
| 15 Mar 2017 | INR | 243 | 248 | 242.1 | 242.85 | 242.85 | +0.3 (+0.12%) | 38,779 |
| 14 Mar 2017 | INR | 244 | 249.9 | 242 | 242.55 | 242.55 | +2.1 (+0.87%) | 71,108 |
| 10 Mar 2017 | INR | 241.5 | 243.8 | 239.65 | 240.45 | 240.45 | +1.5 (+0.63%) | 29,178 |
| 9 Mar 2017 | INR | 240 | 242.3 | 238.6 | 238.95 | 238.95 | -1.1 (-0.46%) | 23,095 |
| 8 Mar 2017 | INR | 242.6 | 244.3 | 239.4 | 240.05 | 240.05 | -1.1 (-0.46%) | 45,891 |
| 7 Mar 2017 | INR | 245 | 246.15 | 240.6 | 241.15 | 241.15 | -3.55 (-1.45%) | 39,606 |
| 6 Mar 2017 | INR | 247 | 248.85 | 244 | 244.7 | 244.7 | +0.85 (+0.35%) | 46,744 |
| 3 Mar 2017 | INR | 245.7 | 246.75 | 243 | 243.85 | 243.85 | -1.25 (-0.51%) | 28,205 |
| 2 Mar 2017 | INR | 249 | 249.35 | 244.35 | 245.1 | 245.1 | -2.8 (-1.13%) | 71,282 |
| 1 Mar 2017 | INR | 248 | 251.3 | 247.5 | 247.9 | 247.9 | -0.6 (-0.24%) | 57,062 |
| 28 Feb 2017 | INR | 248.5 | 253.5 | 247.6 | 248.5 | 248.5 | +1 (+0.40%) | 66,735 |
| 27 Feb 2017 | INR | 251.4 | 252 | 244 | 247.5 | 247.5 | -3.05 (-1.22%) | 28,019 |
| 23 Feb 2017 | INR | 253.3 | 254.6 | 249.2 | 250.55 | 250.55 | -2.5 (-0.99%) | 26,262 |
| 22 Feb 2017 | INR | 257 | 261 | 252.6 | 253.05 | 253.05 | -4.7 (-1.82%) | 35,603 |
| 21 Feb 2017 | INR | 254.25 | 259.5 | 253 | 257.75 | 257.75 | +4.4 (+1.74%) | 40,544 |
| 20 Feb 2017 | INR | 253 | 255.5 | 252 | 253.35 | 253.35 | +1.25 (+0.50%) | 21,778 |
| 17 Feb 2017 | INR | 252.85 | 256 | 251.25 | 252.1 | 252.1 | +1.35 (+0.54%) | 27,657 |
