| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 276.15 | 277.05 | 268 | 270.3 | 270.3 | -5.8 (-2.10%) | 765,656 |
| 3 Apr 2017 | INR | 276.8 | 281.85 | 273.1 | 276.1 | 276.1 | +1.25 (+0.45%) | 1,616,217 |
| 31 Mar 2017 | INR | 270 | 283.85 | 263.2 | 274.85 | 274.85 | +3.3 (+1.22%) | 2,638,556 |
| 30 Mar 2017 | INR | 286.1 | 289.45 | 253.65 | 271.55 | 271.55 | -18.85 (-6.49%) | 5,196,751 |
| 29 Mar 2017 | INR | 301.2 | 304 | 287.2 | 290.4 | 290.4 | -9.45 (-3.15%) | 1,184,638 |
| 28 Mar 2017 | INR | 291 | 308.45 | 291 | 299.85 | 299.85 | +10.75 (+3.72%) | 2,943,260 |
| 27 Mar 2017 | INR | 268.8 | 301.8 | 264.8 | 289.1 | 289.1 | +20.6 (+7.67%) | 4,462,777 |
| 24 Mar 2017 | INR | 249.8 | 271.45 | 249.8 | 268.5 | 268.5 | +15.2 (+6.00%) | 2,648,318 |
| 23 Mar 2017 | INR | 251 | 259 | 244.8 | 253.3 | 253.3 | +5.65 (+2.28%) | 2,131,836 |
| 22 Mar 2017 | INR | 228 | 251.4 | 226.15 | 247.65 | 247.65 | +15.25 (+6.56%) | 3,042,147 |
| 21 Mar 2017 | INR | 217.95 | 239 | 213.75 | 232.4 | 232.4 | +15.45 (+7.12%) | 2,463,202 |
| 20 Mar 2017 | INR | 222 | 224 | 215.55 | 216.95 | 216.95 | -7.8 (-3.47%) | 364,769 |
| 17 Mar 2017 | INR | 218.5 | 235 | 218.5 | 224.75 | 224.75 | +5.35 (+2.44%) | 1,575,354 |
| 16 Mar 2017 | INR | 202.5 | 234 | 202.5 | 219.4 | 219.4 | +20.25 (+10.17%) | 3,738,538 |
| 15 Mar 2017 | INR | 200.7 | 204.5 | 197.5 | 199.15 | 199.15 | +0.2 (+0.10%) | 352,555 |
| 14 Mar 2017 | INR | 204.35 | 206.25 | 198.1 | 198.95 | 198.95 | -1.6 (-0.80%) | 321,902 |
| 10 Mar 2017 | INR | 206.4 | 208.25 | 199.4 | 200.55 | 200.55 | -4.35 (-2.12%) | 387,283 |
| 9 Mar 2017 | INR | 215 | 219.9 | 203 | 204.9 | 204.9 | -17.2 (-7.74%) | 1,058,870 |
| 8 Mar 2017 | INR | 226.45 | 227.8 | 218.75 | 222.1 | 222.1 | -3.5 (-1.55%) | 689,778 |
| 7 Mar 2017 | INR | 214.4 | 230.5 | 210 | 225.6 | 225.6 | +12.25 (+5.74%) | 740,692 |
| 6 Mar 2017 | INR | 212 | 216.35 | 211.4 | 213.35 | 213.35 | +2.8 (+1.33%) | 238,252 |
| 3 Mar 2017 | INR | 216.1 | 216.1 | 208.7 | 210.55 | 210.55 | -5.55 (-2.57%) | 149,402 |
| 2 Mar 2017 | INR | 220.4 | 221.7 | 212.55 | 216.1 | 216.1 | -1.8 (-0.83%) | 272,819 |
| 1 Mar 2017 | INR | 213.2 | 220 | 212.9 | 217.9 | 217.9 | +5.35 (+2.52%) | 423,627 |
| 28 Feb 2017 | INR | 207 | 214.45 | 206.5 | 212.55 | 212.55 | +6.1 (+2.95%) | 296,611 |
| 27 Feb 2017 | INR | 211.5 | 215.55 | 205 | 206.45 | 206.45 | -6.65 (-3.12%) | 213,668 |
| 23 Feb 2017 | INR | 216.45 | 218 | 212 | 213.1 | 213.1 | -3.45 (-1.59%) | 238,268 |
| 22 Feb 2017 | INR | 212 | 219.75 | 208.2 | 216.55 | 216.55 | +2.7 (+1.26%) | 646,753 |
| 21 Feb 2017 | INR | 204.5 | 218 | 199.85 | 213.85 | 213.85 | +9.75 (+4.78%) | 858,859 |
| 20 Feb 2017 | INR | 197.6 | 205 | 197.6 | 204.1 | 204.1 | +6.55 (+3.32%) | 236,128 |
