| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 290.8 | 290.95 | 286.1 | 288.3 | 288.3 | +0.1 (+0.03%) | 19,525 |
| 5 Apr 2017 | INR | 288.8 | 291.85 | 285 | 288.2 | 288.2 | +4.25 (+1.50%) | 26,504 |
| 3 Apr 2017 | INR | 283.8 | 289 | 283 | 283.95 | 283.95 | +0.2 (+0.07%) | 21,275 |
| 31 Mar 2017 | INR | 284 | 287 | 282.1 | 283.75 | 283.75 | -0.05 (-0.02%) | 12,377 |
| 30 Mar 2017 | INR | 281.45 | 285 | 277.05 | 283.8 | 283.8 | +5.3 (+1.90%) | 15,856 |
| 29 Mar 2017 | INR | 285 | 288.2 | 262.55 | 278.5 | 278.5 | -6.4 (-2.25%) | 36,489 |
| 28 Mar 2017 | INR | 286.75 | 289.9 | 284.05 | 284.9 | 284.9 | -0.25 (-0.09%) | 10,133 |
| 27 Mar 2017 | INR | 286.95 | 287.6 | 280.5 | 285.15 | 285.15 | +0.2 (+0.07%) | 17,405 |
| 24 Mar 2017 | INR | 287.9 | 288.3 | 283.75 | 284.95 | 284.95 | -0.6 (-0.21%) | 18,007 |
| 23 Mar 2017 | INR | 294.35 | 294.5 | 284.25 | 285.55 | 285.55 | -3.55 (-1.23%) | 14,698 |
| 22 Mar 2017 | INR | 290 | 290 | 286.1 | 289.1 | 289.1 | -1.45 (-0.50%) | 13,379 |
| 21 Mar 2017 | INR | 295.8 | 297 | 289 | 290.55 | 290.55 | -2.15 (-0.73%) | 21,575 |
| 20 Mar 2017 | INR | 294 | 297.7 | 291.15 | 292.7 | 292.7 | +4.05 (+1.40%) | 34,238 |
| 17 Mar 2017 | INR | 296.1 | 296.1 | 286.15 | 288.65 | 288.65 | -4.7 (-1.60%) | 46,229 |
| 16 Mar 2017 | INR | 290.7 | 294.85 | 290.4 | 293.35 | 293.35 | +2.5 (+0.86%) | 50,709 |
| 15 Mar 2017 | INR | 281.1 | 293 | 281.1 | 290.85 | 290.85 | +10.35 (+3.69%) | 44,268 |
| 14 Mar 2017 | INR | 273.6 | 284.9 | 273.6 | 280.5 | 280.5 | +6.9 (+2.52%) | 63,249 |
| 10 Mar 2017 | INR | 270.1 | 274.45 | 270.1 | 273.6 | 273.6 | +3.2 (+1.18%) | 14,795 |
| 9 Mar 2017 | INR | 274.4 | 274.4 | 269 | 270.4 | 270.4 | +0.95 (+0.35%) | 13,086 |
| 8 Mar 2017 | INR | 270 | 274.95 | 267.65 | 269.45 | 269.45 | -2.6 (-0.96%) | 40,594 |
| 7 Mar 2017 | INR | 272.8 | 274.9 | 269.75 | 272.05 | 272.05 | +2.2 (+0.82%) | 4,324 |
| 6 Mar 2017 | INR | 273 | 273 | 267.35 | 269.85 | 269.85 | +0.05 (+0.02%) | 9,545 |
| 3 Mar 2017 | INR | 267.8 | 270 | 267.55 | 269.8 | 269.8 | +1.5 (+0.56%) | 6,257 |
| 2 Mar 2017 | INR | 268.35 | 272 | 267.8 | 268.3 | 268.3 | -0.55 (-0.20%) | 6,028 |
| 1 Mar 2017 | INR | 274.4 | 274.4 | 268.5 | 268.85 | 268.85 | -3.85 (-1.41%) | 25,075 |
| 28 Feb 2017 | INR | 277 | 278 | 272.1 | 272.7 | 272.7 | -5 (-1.80%) | 8,244 |
| 27 Feb 2017 | INR | 272 | 279 | 265.6 | 277.7 | 277.7 | +7.55 (+2.79%) | 36,195 |
| 23 Feb 2017 | INR | 269.95 | 270.9 | 265.2 | 270.15 | 270.15 | +1.1 (+0.41%) | 18,773 |
| 22 Feb 2017 | INR | 269.8 | 271.5 | 267.55 | 269.05 | 269.05 | +2.1 (+0.79%) | 7,440 |
| 21 Feb 2017 | INR | 268.8 | 270.95 | 266.1 | 266.95 | 266.95 | -2 (-0.74%) | 12,105 |
