| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 279 | 283 | 274 | 275 | 275 | -1.95 (-0.70%) | 18,869 |
| 3 Apr 2017 | INR | 273 | 279 | 272.9 | 276.95 | 276.95 | +5.85 (+2.16%) | 7,613 |
| 31 Mar 2017 | INR | 275 | 278 | 269.4 | 271.1 | 271.1 | -3.35 (-1.22%) | 15,710 |
| 30 Mar 2017 | INR | 274.65 | 278 | 270.6 | 274.45 | 274.45 | +2.1 (+0.77%) | 4,336 |
| 29 Mar 2017 | INR | 274.55 | 280 | 271.6 | 272.35 | 272.35 | -2.45 (-0.89%) | 8,678 |
| 28 Mar 2017 | INR | 283.05 | 283.05 | 266 | 274.8 | 274.8 | -0.9 (-0.33%) | 21,458 |
| 27 Mar 2017 | INR | 277.95 | 280 | 274.3 | 275.7 | 275.7 | -3.45 (-1.24%) | 15,125 |
| 24 Mar 2017 | INR | 281.55 | 282.4 | 275.1 | 279.15 | 279.15 | -0.8 (-0.29%) | 20,426 |
| 23 Mar 2017 | INR | 277 | 283 | 276.4 | 279.95 | 279.95 | +0.5 (+0.18%) | 24,630 |
| 22 Mar 2017 | INR | 278.05 | 289 | 272.1 | 279.45 | 279.45 | +4.15 (+1.51%) | 34,046 |
| 21 Mar 2017 | INR | 275 | 278.45 | 273.55 | 275.3 | 275.3 | -1.7 (-0.61%) | 10,059 |
| 20 Mar 2017 | INR | 275.45 | 279.95 | 275 | 277 | 277 | -0.2 (-0.07%) | 7,144 |
| 17 Mar 2017 | INR | 277.7 | 278 | 272.9 | 277.2 | 277.2 | +1.9 (+0.69%) | 13,558 |
| 16 Mar 2017 | INR | 274.1 | 276 | 270.1 | 275.3 | 275.3 | +1.2 (+0.44%) | 15,071 |
| 15 Mar 2017 | INR | 271.7 | 274.4 | 269 | 274.1 | 274.1 | +1.8 (+0.66%) | 9,449 |
| 14 Mar 2017 | INR | 274.95 | 277 | 266.1 | 272.3 | 272.3 | +0.3 (+0.11%) | 26,642 |
| 10 Mar 2017 | INR | 269.95 | 274.95 | 268 | 272 | 272 | +4.65 (+1.74%) | 21,622 |
| 9 Mar 2017 | INR | 268.75 | 272.05 | 265 | 267.35 | 267.35 | -2.65 (-0.98%) | 8,655 |
| 8 Mar 2017 | INR | 268.15 | 275 | 265 | 270 | 270 | -0.05 (-0.02%) | 22,309 |
| 7 Mar 2017 | INR | 270.25 | 272 | 267 | 270.05 | 270.05 | +2.35 (+0.88%) | 5,409 |
| 6 Mar 2017 | INR | 264.95 | 271.2 | 264.95 | 267.7 | 267.7 | +2.25 (+0.85%) | 14,064 |
| 3 Mar 2017 | INR | 261 | 269 | 259.5 | 265.45 | 265.45 | +2.75 (+1.05%) | 7,869 |
| 2 Mar 2017 | INR | 269.75 | 269.75 | 261.2 | 262.7 | 262.7 | -3.5 (-1.31%) | 11,850 |
| 1 Mar 2017 | INR | 267.5 | 272 | 264 | 266.2 | 266.2 | -1.7 (-0.63%) | 9,210 |
| 28 Feb 2017 | INR | 267.05 | 269.4 | 265 | 267.9 | 267.9 | -1.4 (-0.52%) | 7,469 |
| 27 Feb 2017 | INR | 268.95 | 271 | 265.25 | 269.3 | 269.3 | 0.0 (0.0%) | 15,835 |
| 23 Feb 2017 | INR | 270 | 272 | 264.5 | 269.3 | 269.3 | +0.1 (+0.04%) | 6,590 |
| 22 Feb 2017 | INR | 271 | 272.75 | 269 | 269.2 | 269.2 | -4.45 (-1.63%) | 12,196 |
| 21 Feb 2017 | INR | 279 | 279 | 270.05 | 273.65 | 273.65 | +0.55 (+0.20%) | 12,010 |
| 20 Feb 2017 | INR | 270 | 274 | 265.65 | 273.1 | 273.1 | +7.5 (+2.82%) | 25,340 |
