| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 305 | 310 | 304.2 | 308.75 | 205.8333 | +5.75 (+1.90%) | 1,130 |
| 31 Mar 2017 | INR | 305 | 305 | 299.55 | 303 | 202 | +4.8 (+1.61%) | 3,136 |
| 30 Mar 2017 | INR | 296.65 | 307.45 | 296.65 | 298.2 | 198.8 | +0.6 (+0.20%) | 594 |
| 29 Mar 2017 | INR | 297.65 | 301.9 | 297.55 | 297.6 | 198.4 | -4.35 (-1.44%) | 179 |
| 28 Mar 2017 | INR | 297.05 | 302 | 296.15 | 301.95 | 201.3 | +5.25 (+1.77%) | 1,125 |
| 27 Mar 2017 | INR | 305 | 308.3 | 290 | 296.7 | 197.8 | -3.5 (-1.17%) | 3,806 |
| 24 Mar 2017 | INR | 306.8 | 306.8 | 299.4 | 300.2 | 200.1333 | -7.45 (-2.42%) | 1,586 |
| 23 Mar 2017 | INR | 296.05 | 308 | 296 | 307.65 | 205.1 | +8.65 (+2.89%) | 938 |
| 22 Mar 2017 | INR | 299 | 306.45 | 295.4 | 299 | 199.3333 | -3.35 (-1.11%) | 1,858 |
| 21 Mar 2017 | INR | 305 | 310.4 | 277.5 | 302.35 | 201.5667 | -4 (-1.31%) | 96,441 |
| 20 Mar 2017 | INR | 307.85 | 311 | 305.05 | 306.35 | 204.2333 | -4.65 (-1.50%) | 749 |
| 17 Mar 2017 | INR | 312.05 | 317.95 | 310 | 311 | 207.3333 | -5.45 (-1.72%) | 2,686 |
| 16 Mar 2017 | INR | 310 | 318 | 310 | 316.45 | 210.9667 | +5.65 (+1.82%) | 110 |
| 15 Mar 2017 | INR | 310 | 316 | 310 | 310.8 | 207.2 | -2.65 (-0.85%) | 301 |
| 14 Mar 2017 | INR | 319.95 | 320 | 311 | 313.45 | 208.9667 | +0.75 (+0.24%) | 5,790 |
| 10 Mar 2017 | INR | 310 | 315 | 307 | 312.7 | 208.4667 | +3.6 (+1.16%) | 1,309 |
| 9 Mar 2017 | INR | 313 | 313 | 306 | 309.1 | 206.0667 | -4.8 (-1.53%) | 887 |
| 8 Mar 2017 | INR | 320 | 320 | 310.05 | 313.9 | 209.2667 | -1.2 (-0.38%) | 1,864 |
| 7 Mar 2017 | INR | 317 | 320 | 315 | 315.1 | 210.0667 | -3.95 (-1.24%) | 2,067 |
| 6 Mar 2017 | INR | 324 | 324 | 317.7 | 319.05 | 212.7 | +3.05 (+0.97%) | 3,998 |
| 3 Mar 2017 | INR | 313.5 | 316 | 311.6 | 316 | 210.6667 | +2.7 (+0.86%) | 875 |
| 2 Mar 2017 | INR | 324.5 | 325 | 312 | 313.3 | 208.8667 | -5.45 (-1.71%) | 3,521 |
| 1 Mar 2017 | INR | 310 | 320.05 | 309 | 318.75 | 212.5 | +11.25 (+3.66%) | 3,936 |
| 28 Feb 2017 | INR | 310 | 311 | 305.05 | 307.5 | 205 | -3.25 (-1.05%) | 2,516 |
| 27 Feb 2017 | INR | 310 | 313 | 305.1 | 310.75 | 207.1667 | +1.1 (+0.36%) | 1,084 |
| 23 Feb 2017 | INR | 332 | 332 | 306 | 309.65 | 206.4333 | -0.35 (-0.11%) | 2,559 |
| 22 Feb 2017 | INR | 294.05 | 312.85 | 294.05 | 310 | 206.6667 | +15.05 (+5.10%) | 7,717 |
| 21 Feb 2017 | INR | 295.05 | 295.05 | 294.95 | 294.95 | 196.6333 | -1.1 (-0.37%) | 504 |
| 20 Feb 2017 | INR | 287 | 297 | 287 | 296.05 | 197.3667 | +5.4 (+1.86%) | 966 |
| 17 Feb 2017 | INR | 292 | 294.85 | 290 | 290.65 | 193.7667 | -2.55 (-0.87%) | 1,158 |
