| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 222.95 | 229.75 | 221 | 221.95 | 221.95 | -0.9 (-0.40%) | 7,564 |
| 3 Apr 2017 | INR | 218.05 | 225.4 | 218 | 222.85 | 222.85 | +7 (+3.24%) | 8,277 |
| 31 Mar 2017 | INR | 222.2 | 225 | 213 | 215.85 | 215.85 | -8.1 (-3.62%) | 20,469 |
| 30 Mar 2017 | INR | 226.95 | 226.95 | 218.25 | 223.95 | 223.95 | +4.45 (+2.03%) | 7,003 |
| 29 Mar 2017 | INR | 224.55 | 225 | 216.05 | 219.5 | 219.5 | -3.95 (-1.77%) | 12,134 |
| 28 Mar 2017 | INR | 224.2 | 226 | 222.45 | 223.45 | 223.45 | +1.5 (+0.68%) | 52,177 |
| 27 Mar 2017 | INR | 230 | 230 | 220.05 | 221.95 | 221.95 | -6.05 (-2.65%) | 16,957 |
| 24 Mar 2017 | INR | 225.05 | 230 | 224 | 228 | 228 | +2.9 (+1.29%) | 13,031 |
| 23 Mar 2017 | INR | 226.5 | 227.8 | 224 | 225.1 | 225.1 | -5.2 (-2.26%) | 4,431 |
| 22 Mar 2017 | INR | 222.55 | 233.7 | 222 | 230.3 | 230.3 | +2.85 (+1.25%) | 7,161 |
| 21 Mar 2017 | INR | 226.6 | 228.05 | 223 | 227.45 | 227.45 | +0.2 (+0.09%) | 6,106 |
| 20 Mar 2017 | INR | 230 | 230.05 | 223.25 | 227.25 | 227.25 | -5.35 (-2.30%) | 8,970 |
| 17 Mar 2017 | INR | 236 | 238 | 232.05 | 232.6 | 232.6 | -3.65 (-1.54%) | 15,256 |
| 16 Mar 2017 | INR | 232.9 | 239 | 231 | 236.25 | 236.25 | +3.85 (+1.66%) | 23,081 |
| 15 Mar 2017 | INR | 232.9 | 235.8 | 227 | 232.4 | 232.4 | -0.85 (-0.36%) | 16,065 |
| 14 Mar 2017 | INR | 220 | 238.9 | 220 | 233.25 | 233.25 | +19.15 (+8.94%) | 114,625 |
| 10 Mar 2017 | INR | 208 | 215.4 | 207.25 | 214.1 | 214.1 | +7.6 (+3.68%) | 26,708 |
| 9 Mar 2017 | INR | 207.15 | 211 | 205.2 | 206.5 | 206.5 | -4.35 (-2.06%) | 5,543 |
| 8 Mar 2017 | INR | 205.25 | 213.5 | 203.7 | 210.85 | 210.85 | +1.15 (+0.55%) | 19,838 |
| 7 Mar 2017 | INR | 202.65 | 209.9 | 202.65 | 209.7 | 209.7 | +3.95 (+1.92%) | 10,080 |
| 6 Mar 2017 | INR | 203.6 | 211 | 203.6 | 205.75 | 205.75 | -3.75 (-1.79%) | 13,416 |
| 3 Mar 2017 | INR | 209.95 | 213 | 205.7 | 209.5 | 209.5 | +4.5 (+2.20%) | 6,937 |
| 2 Mar 2017 | INR | 211.85 | 217.05 | 202 | 205 | 205 | -3.55 (-1.70%) | 735,226 |
| 1 Mar 2017 | INR | 210.1 | 214.7 | 208 | 208.55 | 208.55 | -3.85 (-1.81%) | 4,045 |
| 28 Feb 2017 | INR | 213.9 | 215.2 | 208.1 | 212.4 | 212.4 | -1.45 (-0.68%) | 12,686 |
| 27 Feb 2017 | INR | 213.65 | 214.95 | 207.05 | 213.85 | 213.85 | +2.8 (+1.33%) | 8,507 |
| 23 Feb 2017 | INR | 209.8 | 214.85 | 207.1 | 211.05 | 211.05 | -3.05 (-1.42%) | 4,977 |
| 22 Feb 2017 | INR | 205.05 | 215 | 204.05 | 214.1 | 214.1 | +6.55 (+3.16%) | 18,718 |
| 21 Feb 2017 | INR | 208.95 | 209.65 | 205 | 207.55 | 207.55 | -1.65 (-0.79%) | 4,263 |
| 20 Feb 2017 | INR | 203.05 | 212.8 | 201.55 | 209.2 | 209.2 | +3.05 (+1.48%) | 22,577 |
