| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2017 | INR | 253.8 | 254.99 | 252.2 | 253.11 | 253.11 | +0.24 (+0.09%) | 9,348 |
| 30 Mar 2017 | INR | 247.2 | 253.45 | 247.2 | 252.87 | 252.87 | +0.7 (+0.28%) | 6,325 |
| 29 Mar 2017 | INR | 252.25 | 252.95 | 250.4 | 252.17 | 252.17 | +1.11 (+0.44%) | 7,491 |
| 28 Mar 2017 | INR | 251.98 | 251.98 | 248.61 | 251.06 | 251.06 | +0.76 (+0.30%) | 4,676 |
| 27 Mar 2017 | INR | 251.95 | 253.5 | 248.5 | 250.3 | 250.3 | +0.27 (+0.11%) | 8,074 |
| 24 Mar 2017 | INR | 252 | 252.98 | 249.83 | 250.03 | 250.03 | -1.45 (-0.58%) | 10,478 |
| 23 Mar 2017 | INR | 252 | 252 | 248.96 | 251.48 | 251.48 | +2.52 (+1.01%) | 223,453 |
| 22 Mar 2017 | INR | 249 | 251.88 | 247.55 | 248.96 | 248.96 | -2.49 (-0.99%) | 3,466 |
| 21 Mar 2017 | INR | 255 | 255 | 249.37 | 251.45 | 251.45 | -0.11 (-0.04%) | 19,898 |
| 20 Mar 2017 | INR | 255.4 | 255.4 | 250.32 | 251.56 | 251.56 | +0.71 (+0.28%) | 10,323 |
| 17 Mar 2017 | INR | 251 | 252.75 | 250.35 | 250.85 | 250.85 | -0.16 (-0.06%) | 6,255 |
| 16 Mar 2017 | INR | 249.98 | 252.88 | 249 | 251.01 | 251.01 | +3.39 (+1.37%) | 20,911 |
| 15 Mar 2017 | INR | 248 | 248.8 | 245.81 | 247.62 | 247.62 | +0.53 (+0.21%) | 57,636 |
| 14 Mar 2017 | INR | 244.02 | 250 | 244.02 | 247.09 | 247.09 | +3.91 (+1.61%) | 16,934 |
| 10 Mar 2017 | INR | 244.74 | 244.74 | 243 | 243.18 | 243.18 | +0.49 (+0.20%) | 1,981 |
| 9 Mar 2017 | INR | 243.1 | 244.35 | 242.25 | 242.69 | 242.69 | +0.21 (+0.09%) | 5,233 |
| 8 Mar 2017 | INR | 245.75 | 245.75 | 241.55 | 242.48 | 242.48 | -2.69 (-1.10%) | 6,720 |
| 7 Mar 2017 | INR | 243.35 | 246.11 | 243.35 | 245.17 | 245.17 | -0.25 (-0.10%) | 4,712 |
| 6 Mar 2017 | INR | 245 | 245.78 | 244 | 245.42 | 245.42 | +1.54 (+0.63%) | 3,784 |
| 3 Mar 2017 | INR | 246 | 246 | 242.11 | 243.88 | 243.88 | -0.65 (-0.27%) | 6,649 |
| 2 Mar 2017 | INR | 247.01 | 248.75 | 244.25 | 244.53 | 244.53 | -2.97 (-1.20%) | 5,508 |
| 1 Mar 2017 | INR | 247.5 | 248.98 | 247 | 247.5 | 247.5 | +0.42 (+0.17%) | 4,789 |
| 28 Feb 2017 | INR | 244 | 247.85 | 243.55 | 247.08 | 247.08 | +1.42 (+0.58%) | 50,316 |
| 27 Feb 2017 | INR | 246 | 247.09 | 245.5 | 245.66 | 245.66 | +0.11 (+0.04%) | 4,782 |
| 23 Feb 2017 | INR | 249.88 | 249.88 | 245 | 245.55 | 245.55 | -1.99 (-0.80%) | 9,269 |
| 22 Feb 2017 | INR | 248 | 249.18 | 246 | 247.54 | 247.54 | -0.8 (-0.32%) | 8,140 |
| 21 Feb 2017 | INR | 247.5 | 248.5 | 246.41 | 248.34 | 248.34 | +1.3 (+0.53%) | 2,497 |
| 20 Feb 2017 | INR | 243.95 | 247.21 | 243.95 | 247.04 | 247.04 | +3.07 (+1.26%) | 6,741 |
| 17 Feb 2017 | INR | 241.34 | 244.9 | 241.34 | 243.97 | 243.97 | +1.86 (+0.77%) | 25,423 |
| 16 Feb 2017 | INR | 241 | 243 | 237.35 | 242.11 | 242.11 | +2.39 (+1.00%) | 4,955 |
