| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 220 | 238.75 | 216.85 | 224.55 | 224.55 | +7.35 (+3.38%) | 154,144 |
| 31 Mar 2017 | INR | 212.5 | 224.25 | 209 | 217.2 | 217.2 | +5.5 (+2.60%) | 122,842 |
| 30 Mar 2017 | INR | 207 | 213.4 | 207 | 211.7 | 211.7 | +4.65 (+2.25%) | 89,786 |
| 29 Mar 2017 | INR | 199.05 | 219.9 | 197 | 207.05 | 207.05 | +8.75 (+4.41%) | 1,120,486 |
| 28 Mar 2017 | INR | 201.9 | 202 | 196.75 | 198.3 | 198.3 | -2.8 (-1.39%) | 32,302 |
| 27 Mar 2017 | INR | 199.95 | 203 | 198.9 | 201.1 | 201.1 | +2.95 (+1.49%) | 47,017 |
| 24 Mar 2017 | INR | 190.3 | 199 | 190.3 | 198.15 | 198.15 | +3.85 (+1.98%) | 53,981 |
| 23 Mar 2017 | INR | 197.05 | 199 | 190.85 | 194.3 | 194.3 | -1.3 (-0.66%) | 3,026,849 |
| 22 Mar 2017 | INR | 195 | 196 | 193.35 | 195.6 | 195.6 | -1.75 (-0.89%) | 25,057 |
| 21 Mar 2017 | INR | 195.8 | 199.25 | 193.05 | 197.35 | 197.35 | +2.25 (+1.15%) | 19,200 |
| 20 Mar 2017 | INR | 198.75 | 198.75 | 191.2 | 195.1 | 195.1 | +0.8 (+0.41%) | 23,943 |
| 17 Mar 2017 | INR | 196.5 | 199 | 190.35 | 194.3 | 194.3 | -3.5 (-1.77%) | 109,767 |
| 16 Mar 2017 | INR | 189.9 | 199.7 | 189.7 | 197.8 | 197.8 | +8.6 (+4.55%) | 2,079,668 |
| 15 Mar 2017 | INR | 191.25 | 192.3 | 187.7 | 189.2 | 189.2 | -1.65 (-0.86%) | 50,729 |
| 14 Mar 2017 | INR | 196.75 | 196.75 | 188.7 | 190.85 | 190.85 | +1.55 (+0.82%) | 22,101 |
| 10 Mar 2017 | INR | 191.5 | 194.1 | 188.05 | 189.3 | 189.3 | -0.5 (-0.26%) | 33,725 |
| 9 Mar 2017 | INR | 187.3 | 191.5 | 187.25 | 189.8 | 189.8 | +2.5 (+1.33%) | 20,740 |
| 8 Mar 2017 | INR | 185.4 | 190.8 | 185 | 187.3 | 187.3 | +0.4 (+0.21%) | 18,102 |
| 7 Mar 2017 | INR | 187 | 188.3 | 185.7 | 186.9 | 186.9 | +0.7 (+0.38%) | 7,631 |
| 6 Mar 2017 | INR | 187.7 | 188.25 | 184 | 186.2 | 186.2 | -1.5 (-0.80%) | 26,407 |
| 3 Mar 2017 | INR | 190.25 | 191.75 | 187 | 187.7 | 187.7 | -1.2 (-0.64%) | 15,673 |
| 2 Mar 2017 | INR | 191 | 193.55 | 187.5 | 188.9 | 188.9 | +0.1 (+0.05%) | 41,029 |
| 1 Mar 2017 | INR | 192.4 | 192.4 | 187.9 | 188.8 | 188.8 | -0.95 (-0.50%) | 23,761 |
| 28 Feb 2017 | INR | 193 | 193.5 | 187 | 189.75 | 189.75 | -3.1 (-1.61%) | 62,563 |
| 27 Feb 2017 | INR | 200.95 | 203.45 | 191.5 | 192.85 | 192.85 | -7.5 (-3.74%) | 40,614 |
| 23 Feb 2017 | INR | 188 | 206.2 | 188 | 200.35 | 200.35 | +12.45 (+6.63%) | 168,364 |
| 22 Feb 2017 | INR | 189.55 | 190.25 | 187 | 187.9 | 187.9 | -1.5 (-0.79%) | 10,637 |
| 21 Feb 2017 | INR | 190 | 190.6 | 187.8 | 189.4 | 189.4 | +1.2 (+0.64%) | 13,013 |
| 20 Feb 2017 | INR | 193.7 | 193.7 | 187.3 | 188.2 | 188.2 | -0.45 (-0.24%) | 11,124 |
| 17 Feb 2017 | INR | 190 | 190 | 187.25 | 188.65 | 188.65 | -1.1 (-0.58%) | 7,391 |
