| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2017 | INR | 304.75 | 304.75 | 290.5 | 294.4 | 294.4 | +1.25 (+0.43%) | 7,223 |
| 13 Apr 2017 | INR | 299.8 | 299.85 | 292 | 293.15 | 293.15 | -1.65 (-0.56%) | 2,139 |
| 12 Apr 2017 | INR | 298.4 | 298.8 | 288.5 | 294.8 | 294.8 | -1.65 (-0.56%) | 3,211 |
| 11 Apr 2017 | INR | 301 | 302.75 | 292.55 | 296.45 | 296.45 | -3.15 (-1.05%) | 3,408 |
| 10 Apr 2017 | INR | 293 | 303 | 284.1 | 299.6 | 299.6 | +16.25 (+5.73%) | 23,978 |
| 7 Apr 2017 | INR | 294 | 297.6 | 280.1 | 283.35 | 283.35 | -10 (-3.41%) | 10,719 |
| 6 Apr 2017 | INR | 293 | 298.15 | 290 | 293.35 | 293.35 | +0.65 (+0.22%) | 6,745 |
| 5 Apr 2017 | INR | 295.45 | 303.8 | 290.3 | 292.7 | 292.7 | -2.9 (-0.98%) | 18,615 |
| 3 Apr 2017 | INR | 313 | 313 | 292 | 295.6 | 295.6 | +3.4 (+1.16%) | 12,888 |
| 31 Mar 2017 | INR | 313 | 313 | 285 | 292.2 | 292.2 | -14 (-4.57%) | 45,549 |
| 30 Mar 2017 | INR | 317 | 317 | 304.55 | 306.2 | 306.2 | +1.25 (+0.41%) | 13,584 |
| 29 Mar 2017 | INR | 314.8 | 319.65 | 303.2 | 304.95 | 304.95 | -13.45 (-4.22%) | 32,638 |
| 28 Mar 2017 | INR | 316 | 338.8 | 311.25 | 318.4 | 318.4 | +9.75 (+3.16%) | 167,375 |
| 27 Mar 2017 | INR | 264.25 | 314.6 | 263 | 308.65 | 308.65 | +46.45 (+17.72%) | 175,815 |
| 24 Mar 2017 | INR | 258.9 | 264.45 | 258.2 | 262.2 | 262.2 | +7.3 (+2.86%) | 9,248 |
| 23 Mar 2017 | INR | 260 | 261.95 | 253.55 | 254.9 | 254.9 | -4.15 (-1.60%) | 2,512 |
| 22 Mar 2017 | INR | 252 | 262 | 251.05 | 259.05 | 259.05 | +2.05 (+0.80%) | 11,550 |
| 21 Mar 2017 | INR | 250.65 | 262 | 250.65 | 257 | 257 | +3.65 (+1.44%) | 3,323 |
| 20 Mar 2017 | INR | 258 | 258 | 248 | 253.35 | 253.35 | +1.1 (+0.44%) | 9,506 |
| 17 Mar 2017 | INR | 253 | 256.4 | 251.5 | 252.25 | 252.25 | -2.25 (-0.88%) | 3,548 |
| 16 Mar 2017 | INR | 252.05 | 257.5 | 252.05 | 254.5 | 254.5 | +1.45 (+0.57%) | 3,387 |
| 15 Mar 2017 | INR | 256 | 263 | 252 | 253.05 | 253.05 | -5.3 (-2.05%) | 1,355 |
| 14 Mar 2017 | INR | 262.95 | 266.9 | 258.05 | 258.35 | 258.35 | +1.85 (+0.72%) | 5,312 |
| 10 Mar 2017 | INR | 253 | 258.5 | 253 | 256.5 | 256.5 | -0.15 (-0.06%) | 6,789 |
| 9 Mar 2017 | INR | 252 | 267 | 250 | 256.65 | 256.65 | +8.1 (+3.26%) | 40,504 |
| 8 Mar 2017 | INR | 251.45 | 252 | 248 | 248.55 | 248.55 | -1.55 (-0.62%) | 2,788 |
| 7 Mar 2017 | INR | 249 | 251.45 | 243.5 | 250.1 | 250.1 | +1.85 (+0.75%) | 1,673 |
| 6 Mar 2017 | INR | 240.05 | 249 | 240.05 | 248.25 | 248.25 | +6.6 (+2.73%) | 6,277 |
| 3 Mar 2017 | INR | 259 | 259 | 238 | 241.65 | 241.65 | -15.3 (-5.95%) | 22,605 |
| 2 Mar 2017 | INR | 262 | 264.95 | 250 | 256.95 | 256.95 | -5.95 (-2.26%) | 6,979 |
