| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 256 | 269 | 254.1 | 267.35 | 267.35 | +11.45 (+4.47%) | 64,954 |
| 30 Mar 2017 | INR | 256.8 | 262.1 | 253.5 | 255.9 | 255.9 | +1.1 (+0.43%) | 530,754 |
| 29 Mar 2017 | INR | 258.1 | 258.15 | 253.5 | 254.8 | 254.8 | -1.65 (-0.64%) | 24,160 |
| 28 Mar 2017 | INR | 255.25 | 260 | 250.95 | 256.45 | 256.45 | +1.65 (+0.65%) | 50,856 |
| 27 Mar 2017 | INR | 254.85 | 258.5 | 253.4 | 254.8 | 254.8 | +0.7 (+0.28%) | 213,245 |
| 24 Mar 2017 | INR | 244.9 | 256.4 | 242.75 | 254.1 | 254.1 | +11.4 (+4.70%) | 85,544 |
| 23 Mar 2017 | INR | 246.7 | 247 | 241 | 242.7 | 242.7 | -3.75 (-1.52%) | 42,858 |
| 22 Mar 2017 | INR | 250 | 251.6 | 243.5 | 246.45 | 246.45 | -7.9 (-3.11%) | 51,245 |
| 21 Mar 2017 | INR | 261.8 | 264.75 | 248.4 | 254.35 | 254.35 | -2.9 (-1.13%) | 213,672 |
| 20 Mar 2017 | INR | 267.5 | 270 | 253.95 | 257.25 | 257.25 | -10.2 (-3.81%) | 122,626 |
| 17 Mar 2017 | INR | 267.85 | 269.8 | 265.6 | 267.45 | 267.45 | -0.4 (-0.15%) | 25,089 |
| 16 Mar 2017 | INR | 270 | 273 | 266.2 | 267.85 | 267.85 | -0.5 (-0.19%) | 33,708 |
| 15 Mar 2017 | INR | 262 | 274.5 | 262 | 268.35 | 268.35 | +5.35 (+2.03%) | 112,018 |
| 14 Mar 2017 | INR | 267.8 | 271.45 | 261 | 263 | 263 | +0.7 (+0.27%) | 150,108 |
| 10 Mar 2017 | INR | 270.3 | 273.5 | 260.6 | 262.3 | 262.3 | -8.2 (-3.03%) | 73,188 |
| 9 Mar 2017 | INR | 273 | 274.8 | 267 | 270.5 | 270.5 | -4.3 (-1.56%) | 112,425 |
| 8 Mar 2017 | INR | 266.1 | 278.25 | 261.9 | 274.8 | 274.8 | +12.65 (+4.83%) | 420,721 |
| 7 Mar 2017 | INR | 256.5 | 265.55 | 256.05 | 262.15 | 262.15 | +3 (+1.16%) | 154,600 |
| 6 Mar 2017 | INR | 252.3 | 260.5 | 250 | 259.15 | 259.15 | +6.45 (+2.55%) | 131,705 |
| 3 Mar 2017 | INR | 254.3 | 256 | 248 | 252.7 | 252.7 | -3.85 (-1.50%) | 77,200 |
| 2 Mar 2017 | INR | 262.45 | 262.45 | 253.8 | 256.55 | 256.55 | -2.05 (-0.79%) | 88,541 |
| 1 Mar 2017 | INR | 253.8 | 259.95 | 253.1 | 258.6 | 258.6 | +7.25 (+2.88%) | 190,300 |
| 28 Feb 2017 | INR | 247.5 | 271.45 | 247.5 | 251.35 | 251.35 | +12.7 (+5.32%) | 617,250 |
| 27 Feb 2017 | INR | 234 | 246 | 234 | 238.65 | 238.65 | +4.5 (+1.92%) | 82,428 |
| 23 Feb 2017 | INR | 234.9 | 243.15 | 233 | 234.15 | 234.15 | +0.1 (+0.04%) | 44,420 |
| 22 Feb 2017 | INR | 246 | 247 | 232.25 | 234.05 | 234.05 | -10.95 (-4.47%) | 80,098 |
| 21 Feb 2017 | INR | 231.2 | 262.2 | 230 | 245 | 245 | +14.3 (+6.20%) | 600,377 |
| 20 Feb 2017 | INR | 220 | 233.3 | 218.75 | 230.7 | 230.7 | +10.6 (+4.82%) | 111,505 |
| 17 Feb 2017 | INR | 221.7 | 226.45 | 216 | 220.1 | 220.1 | -0.2 (-0.09%) | 71,727 |
| 16 Feb 2017 | INR | 213 | 221.7 | 206 | 220.3 | 220.3 | +9.25 (+4.38%) | 121,366 |
