| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 229.4 | 235 | 228.8 | 234 | 234 | +5.9 (+2.59%) | 45,940 |
| 31 Mar 2017 | INR | 224.7 | 228.55 | 224.7 | 228.1 | 228.1 | +3.7 (+1.65%) | 32,027 |
| 30 Mar 2017 | INR | 220.5 | 224.9 | 219.15 | 224.4 | 224.4 | +5.75 (+2.63%) | 20,817 |
| 29 Mar 2017 | INR | 222.45 | 223.2 | 217.35 | 218.65 | 218.65 | -3.8 (-1.71%) | 16,606 |
| 28 Mar 2017 | INR | 222.5 | 224.8 | 221.3 | 222.45 | 222.45 | +0.9 (+0.41%) | 48,267 |
| 27 Mar 2017 | INR | 223.75 | 227.6 | 220 | 221.55 | 221.55 | -3.45 (-1.53%) | 29,784 |
| 24 Mar 2017 | INR | 224 | 225.6 | 223.75 | 225 | 225 | +1.6 (+0.72%) | 22,339 |
| 23 Mar 2017 | INR | 220 | 229.5 | 220 | 223.4 | 223.4 | +3.85 (+1.75%) | 98,959 |
| 22 Mar 2017 | INR | 217.45 | 221.35 | 215.3 | 219.55 | 219.55 | -0.15 (-0.07%) | 20,346 |
| 21 Mar 2017 | INR | 219.65 | 221.85 | 219.15 | 219.7 | 219.7 | +0.35 (+0.16%) | 24,778 |
| 20 Mar 2017 | INR | 220 | 221.15 | 217 | 219.35 | 219.35 | 0.0 (0.0%) | 23,465 |
| 17 Mar 2017 | INR | 224 | 224.4 | 218.2 | 219.35 | 219.35 | +0.5 (+0.23%) | 47,171 |
| 16 Mar 2017 | INR | 219 | 221.95 | 218 | 218.85 | 218.85 | +0.35 (+0.16%) | 80,475 |
| 15 Mar 2017 | INR | 215.2 | 219.4 | 215.05 | 218.5 | 218.5 | +3.95 (+1.84%) | 42,339 |
| 14 Mar 2017 | INR | 217 | 219.85 | 213 | 214.55 | 214.55 | -0.9 (-0.42%) | 39,509 |
| 10 Mar 2017 | INR | 218.85 | 219.6 | 214.5 | 215.45 | 215.45 | -2.55 (-1.17%) | 18,043 |
| 9 Mar 2017 | INR | 221.15 | 221.5 | 217.5 | 218 | 218 | -2.3 (-1.04%) | 21,595 |
| 8 Mar 2017 | INR | 223.9 | 224 | 218.15 | 220.3 | 220.3 | -2.05 (-0.92%) | 14,481 |
| 7 Mar 2017 | INR | 225.5 | 225.7 | 221 | 222.35 | 222.35 | -2.35 (-1.05%) | 26,340 |
| 6 Mar 2017 | INR | 225.6 | 227.2 | 224 | 224.7 | 224.7 | -0.15 (-0.07%) | 15,351 |
| 3 Mar 2017 | INR | 222.6 | 225.6 | 222.3 | 224.85 | 224.85 | +2.85 (+1.28%) | 21,447 |
| 2 Mar 2017 | INR | 225.5 | 228.9 | 221.3 | 222 | 222 | -3.05 (-1.36%) | 67,261 |
| 1 Mar 2017 | INR | 225.25 | 226.55 | 223.8 | 225.05 | 225.05 | +0.45 (+0.20%) | 33,717 |
| 28 Feb 2017 | INR | 223.35 | 226.65 | 223.35 | 224.6 | 224.6 | +1.15 (+0.51%) | 66,561 |
| 27 Feb 2017 | INR | 222.7 | 227 | 220.2 | 223.45 | 223.45 | +1.9 (+0.86%) | 85,162 |
| 23 Feb 2017 | INR | 223.8 | 226.35 | 220.55 | 221.55 | 221.55 | -2.25 (-1.01%) | 41,528 |
| 22 Feb 2017 | INR | 224.35 | 227.85 | 222.5 | 223.8 | 223.8 | -0.1 (-0.04%) | 66,095 |
| 21 Feb 2017 | INR | 225.7 | 227.5 | 222.65 | 223.9 | 223.9 | +0.65 (+0.29%) | 64,619 |
| 20 Feb 2017 | INR | 215 | 225 | 212 | 223.25 | 223.25 | +11.8 (+5.58%) | 144,886 |
| 17 Feb 2017 | INR | 215.4 | 221 | 210.25 | 211.45 | 211.45 | -2.1 (-0.98%) | 124,974 |
