| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 246 | 260 | 242.44 | 257.12 | 128.56 | +11.72 (+4.78%) | 31,840 |
| 3 Apr 2017 | INR | 242 | 249.4 | 235.56 | 245.4 | 122.7 | +3.36 (+1.39%) | 21,076 |
| 31 Mar 2017 | INR | 242 | 246.24 | 242 | 242.04 | 121.02 | +0.04 (+0.02%) | 25,048 |
| 30 Mar 2017 | INR | 240.12 | 242.16 | 239.12 | 242 | 121 | -0.04 (-0.02%) | 40,364 |
| 29 Mar 2017 | INR | 240.16 | 260 | 234.56 | 242.04 | 121.02 | +2.6 (+1.09%) | 22,356 |
| 28 Mar 2017 | INR | 249.96 | 249.96 | 236.04 | 239.44 | 119.72 | -2.6 (-1.07%) | 40,380 |
| 27 Mar 2017 | INR | 244.52 | 245 | 236.44 | 242.04 | 121.02 | +4.24 (+1.78%) | 34,540 |
| 24 Mar 2017 | INR | 238.96 | 240.44 | 227 | 237.8 | 118.9 | +1.44 (+0.61%) | 237,208 |
| 23 Mar 2017 | INR | 239 | 239 | 222.36 | 236.36 | 118.18 | +4.92 (+2.13%) | 23,288 |
| 22 Mar 2017 | INR | 237.88 | 237.88 | 227.2 | 231.44 | 115.72 | -0.68 (-0.29%) | 33,384 |
| 21 Mar 2017 | INR | 240 | 240 | 231.52 | 232.12 | 116.06 | -8.24 (-3.43%) | 23,016 |
| 20 Mar 2017 | INR | 234.56 | 243.44 | 233.52 | 240.36 | 120.18 | +4.32 (+1.83%) | 27,592 |
| 17 Mar 2017 | INR | 238 | 239.4 | 233.24 | 236.04 | 118.02 | +1.8 (+0.77%) | 42,196 |
| 16 Mar 2017 | INR | 238.52 | 238.88 | 233 | 234.24 | 117.12 | +1.44 (+0.62%) | 35,972 |
| 15 Mar 2017 | INR | 231.4 | 240.96 | 231.4 | 232.8 | 116.4 | -5 (-2.10%) | 39,372 |
| 14 Mar 2017 | INR | 240 | 242.12 | 236.04 | 237.8 | 118.9 | -3.2 (-1.33%) | 21,396 |
| 10 Mar 2017 | INR | 240.16 | 242.12 | 238 | 241 | 120.5 | -2 (-0.82%) | 11,800 |
| 9 Mar 2017 | INR | 243.96 | 248 | 241 | 243 | 121.5 | -0.04 (-0.02%) | 15,528 |
| 8 Mar 2017 | INR | 236.24 | 246.52 | 236.24 | 243.04 | 121.52 | +7.04 (+2.98%) | 177,732 |
| 7 Mar 2017 | INR | 238 | 240 | 236 | 236 | 118 | -3.4 (-1.42%) | 23,656 |
| 6 Mar 2017 | INR | 245 | 255.04 | 235.36 | 239.4 | 119.7 | -4.6 (-1.89%) | 27,584 |
| 3 Mar 2017 | INR | 237 | 246.52 | 230.52 | 244 | 122 | +6.24 (+2.62%) | 33,348 |
| 2 Mar 2017 | INR | 237 | 243.96 | 235.52 | 237.76 | 118.88 | +1.44 (+0.61%) | 21,912 |
| 1 Mar 2017 | INR | 243 | 245 | 233 | 236.32 | 118.16 | -5.8 (-2.40%) | 33,432 |
| 28 Feb 2017 | INR | 240.6 | 249.84 | 240.6 | 242.12 | 121.06 | -3.52 (-1.43%) | 24,368 |
| 27 Feb 2017 | INR | 255.64 | 255.64 | 235.52 | 245.64 | 122.82 | +1.04 (+0.43%) | 26,896 |
| 23 Feb 2017 | INR | 250.52 | 250.52 | 243 | 244.6 | 122.3 | -2.4 (-0.97%) | 20,576 |
| 22 Feb 2017 | INR | 251.2 | 252.6 | 246 | 247 | 123.5 | -4.12 (-1.64%) | 24,604 |
| 21 Feb 2017 | INR | 256 | 256.12 | 245.12 | 251.12 | 125.56 | +2.88 (+1.16%) | 22,944 |
| 20 Feb 2017 | INR | 253.76 | 258 | 245 | 248.24 | 124.12 | +0.4 (+0.16%) | 64,424 |
