| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 293.15 | 306 | 292 | 299.45 | 299.45 | +8.4 (+2.89%) | 418,643 |
| 3 Apr 2017 | INR | 289.95 | 295.3 | 288.6 | 291.05 | 291.05 | +0.55 (+0.19%) | 93,869 |
| 31 Mar 2017 | INR | 288.9 | 295 | 285.35 | 290.5 | 290.5 | +3.95 (+1.38%) | 179,918 |
| 30 Mar 2017 | INR | 286.15 | 289.35 | 285 | 286.55 | 286.55 | -1.7 (-0.59%) | 54,668 |
| 29 Mar 2017 | INR | 286.35 | 289.45 | 280.5 | 288.25 | 288.25 | +3.6 (+1.26%) | 213,933 |
| 28 Mar 2017 | INR | 284.85 | 289.8 | 283 | 284.65 | 284.65 | -0.55 (-0.19%) | 128,948 |
| 27 Mar 2017 | INR | 281.9 | 286 | 279 | 285.2 | 285.2 | +5 (+1.78%) | 404,155 |
| 24 Mar 2017 | INR | 272.9 | 286.25 | 268 | 280.2 | 280.2 | +10.9 (+4.05%) | 597,116 |
| 23 Mar 2017 | INR | 269.65 | 274 | 267.4 | 269.3 | 269.3 | -1.15 (-0.43%) | 109,767 |
| 22 Mar 2017 | INR | 268.7 | 274.6 | 267 | 270.45 | 270.45 | +2.4 (+0.90%) | 108,967 |
| 21 Mar 2017 | INR | 270 | 271.5 | 266.55 | 268.05 | 268.05 | -1.85 (-0.69%) | 95,473 |
| 20 Mar 2017 | INR | 268.9 | 272 | 264.4 | 269.9 | 269.9 | +3.55 (+1.33%) | 64,815 |
| 17 Mar 2017 | INR | 268.85 | 271.8 | 265 | 266.35 | 266.35 | -4.55 (-1.68%) | 170,339 |
| 16 Mar 2017 | INR | 270.1 | 276 | 268.4 | 270.9 | 270.9 | +1.1 (+0.41%) | 401,940 |
| 15 Mar 2017 | INR | 254.05 | 273 | 252.5 | 269.8 | 269.8 | +15.7 (+6.18%) | 648,986 |
| 14 Mar 2017 | INR | 258.2 | 259.95 | 252 | 254.1 | 254.1 | -1.4 (-0.55%) | 132,798 |
| 10 Mar 2017 | INR | 256.45 | 258 | 255 | 255.5 | 255.5 | -1.65 (-0.64%) | 33,638 |
| 9 Mar 2017 | INR | 255.15 | 258.9 | 255.15 | 257.15 | 257.15 | +0.7 (+0.27%) | 28,727 |
| 8 Mar 2017 | INR | 260.85 | 260.85 | 256 | 256.45 | 256.45 | -2.8 (-1.08%) | 45,865 |
| 7 Mar 2017 | INR | 262.45 | 262.95 | 258 | 259.25 | 259.25 | -2.25 (-0.86%) | 35,096 |
| 6 Mar 2017 | INR | 263.95 | 264.45 | 258.1 | 261.5 | 261.5 | -2.35 (-0.89%) | 154,221 |
| 3 Mar 2017 | INR | 264.15 | 265.4 | 262.5 | 263.85 | 263.85 | +0.35 (+0.13%) | 37,574 |
| 2 Mar 2017 | INR | 263.05 | 265.2 | 263 | 263.5 | 263.5 | +1.65 (+0.63%) | 132,286 |
| 1 Mar 2017 | INR | 257.95 | 267 | 257.3 | 261.85 | 261.85 | +6.1 (+2.39%) | 206,940 |
| 28 Feb 2017 | INR | 259.75 | 259.75 | 254.05 | 255.75 | 255.75 | -0.2 (-0.08%) | 105,174 |
| 27 Feb 2017 | INR | 260.9 | 260.95 | 253.55 | 255.95 | 255.95 | -1.8 (-0.70%) | 33,385 |
| 23 Feb 2017 | INR | 259.05 | 261.6 | 255 | 257.75 | 257.75 | -0.8 (-0.31%) | 53,356 |
| 22 Feb 2017 | INR | 260.05 | 262.9 | 257.4 | 258.55 | 258.55 | -2 (-0.77%) | 53,588 |
| 21 Feb 2017 | INR | 261.05 | 263.7 | 260 | 260.55 | 260.55 | -0.95 (-0.36%) | 53,669 |
| 20 Feb 2017 | INR | 262.05 | 263.8 | 259.2 | 261.5 | 261.5 | -0.35 (-0.13%) | 61,917 |
