| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 281.2 | 308.35 | 281 | 307.65 | 307.65 | +27.3 (+9.74%) | 60,682 |
| 3 Apr 2017 | INR | 276 | 282 | 276 | 280.35 | 280.35 | +5.45 (+1.98%) | 8,640 |
| 31 Mar 2017 | INR | 275.95 | 277 | 272.05 | 274.9 | 274.9 | 0.0 (0.0%) | 8,910 |
| 30 Mar 2017 | INR | 274 | 276 | 269.5 | 274.9 | 274.9 | +3.2 (+1.18%) | 20,655 |
| 29 Mar 2017 | INR | 272.05 | 280 | 270 | 271.7 | 271.7 | -2.9 (-1.06%) | 18,919 |
| 28 Mar 2017 | INR | 277.95 | 280 | 271.4 | 274.6 | 274.6 | +2.2 (+0.81%) | 8,818 |
| 27 Mar 2017 | INR | 288 | 288 | 261 | 272.4 | 272.4 | +3.3 (+1.23%) | 6,135 |
| 24 Mar 2017 | INR | 271.45 | 271.45 | 269 | 269.1 | 269.1 | -2.9 (-1.07%) | 2,912 |
| 23 Mar 2017 | INR | 260.05 | 274.8 | 258 | 272 | 272 | +7.4 (+2.80%) | 11,137 |
| 22 Mar 2017 | INR | 260.05 | 267.5 | 257.05 | 264.6 | 264.6 | +2.6 (+0.99%) | 3,745 |
| 21 Mar 2017 | INR | 265.4 | 265.4 | 260 | 262 | 262 | -6.25 (-2.33%) | 4,492 |
| 20 Mar 2017 | INR | 265.2 | 269.8 | 265 | 268.25 | 268.25 | +3.55 (+1.34%) | 3,694 |
| 17 Mar 2017 | INR | 277.45 | 277.45 | 262.85 | 264.7 | 264.7 | -4.7 (-1.74%) | 4,037 |
| 16 Mar 2017 | INR | 271.95 | 271.95 | 267.25 | 269.4 | 269.4 | -0.25 (-0.09%) | 5,365 |
| 15 Mar 2017 | INR | 266.65 | 272.4 | 266.15 | 269.65 | 269.65 | +2.9 (+1.09%) | 3,744 |
| 14 Mar 2017 | INR | 268.95 | 272.8 | 263.15 | 266.75 | 266.75 | -0.25 (-0.09%) | 5,103 |
| 10 Mar 2017 | INR | 270.7 | 274.8 | 265 | 267 | 267 | -3.7 (-1.37%) | 5,200 |
| 9 Mar 2017 | INR | 270 | 277.3 | 267.5 | 270.7 | 270.7 | +9.9 (+3.80%) | 10,593 |
| 8 Mar 2017 | INR | 267.9 | 267.9 | 257.95 | 260.8 | 260.8 | -2.85 (-1.08%) | 7,534 |
| 7 Mar 2017 | INR | 263.5 | 265.9 | 261 | 263.65 | 263.65 | +1.3 (+0.50%) | 2,594 |
| 6 Mar 2017 | INR | 261.9 | 267.8 | 261.9 | 262.35 | 262.35 | +0.45 (+0.17%) | 4,498 |
| 3 Mar 2017 | INR | 260.45 | 265 | 260 | 261.9 | 261.9 | -3.9 (-1.47%) | 2,074 |
| 2 Mar 2017 | INR | 268.15 | 269.95 | 265 | 265.8 | 265.8 | -2.35 (-0.88%) | 2,193 |
| 1 Mar 2017 | INR | 266.95 | 271.95 | 264.55 | 268.15 | 268.15 | +2.5 (+0.94%) | 3,829 |
| 28 Feb 2017 | INR | 264.65 | 267 | 263.15 | 265.65 | 265.65 | -0.05 (-0.02%) | 2,343 |
| 27 Feb 2017 | INR | 275 | 275 | 263.05 | 265.7 | 265.7 | +0.2 (+0.08%) | 3,169 |
| 23 Feb 2017 | INR | 279 | 279 | 260 | 265.5 | 265.5 | -2.35 (-0.88%) | 4,381 |
| 22 Feb 2017 | INR | 271 | 281 | 266.95 | 267.85 | 267.85 | -6.05 (-2.21%) | 5,311 |
| 21 Feb 2017 | INR | 269.75 | 276.95 | 266.95 | 273.9 | 273.9 | +6.8 (+2.55%) | 8,628 |
| 20 Feb 2017 | INR | 271.75 | 272.7 | 265.2 | 267.1 | 267.1 | -0.1 (-0.04%) | 7,207 |
