| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 251.8 | 260 | 251.5 | 254.7 | 25.47 | +0.4 (+0.16%) | 70,870 |
| 3 Apr 2017 | INR | 258.4 | 259 | 247.7 | 254.3 | 25.43 | +5.1 (+2.05%) | 45,000 |
| 31 Mar 2017 | INR | 255.3 | 255.3 | 248 | 249.2 | 24.92 | -1 (-0.40%) | 40,030 |
| 30 Mar 2017 | INR | 247 | 255 | 247 | 250.2 | 25.02 | +0.8 (+0.32%) | 43,860 |
| 29 Mar 2017 | INR | 257.4 | 258 | 245 | 249.4 | 24.94 | -4.1 (-1.62%) | 83,090 |
| 28 Mar 2017 | INR | 260.4 | 260.4 | 252.4 | 253.5 | 25.35 | -4.1 (-1.59%) | 353,340 |
| 27 Mar 2017 | INR | 255 | 263.9 | 255 | 257.6 | 25.76 | -1.2 (-0.46%) | 28,960 |
| 24 Mar 2017 | INR | 253.6 | 272.9 | 251 | 258.8 | 25.88 | +7.7 (+3.07%) | 415,210 |
| 23 Mar 2017 | INR | 263 | 263 | 249.8 | 251.1 | 25.11 | -3.8 (-1.49%) | 652,820 |
| 22 Mar 2017 | INR | 253.3 | 261.5 | 252.4 | 254.9 | 25.49 | -3.3 (-1.28%) | 554,600 |
| 21 Mar 2017 | INR | 270 | 270 | 256 | 258.2 | 25.82 | -2 (-0.77%) | 64,970 |
| 20 Mar 2017 | INR | 266.8 | 266.8 | 260 | 260.2 | 26.02 | -6.6 (-2.47%) | 27,300 |
| 17 Mar 2017 | INR | 263.7 | 281.6 | 258.1 | 266.8 | 26.68 | +6 (+2.30%) | 225,790 |
| 16 Mar 2017 | INR | 256 | 263.9 | 251 | 260.8 | 26.08 | +9.7 (+3.86%) | 541,480 |
| 15 Mar 2017 | INR | 254 | 258.5 | 250.3 | 251.1 | 25.11 | -0.2 (-0.08%) | 256,920 |
| 14 Mar 2017 | INR | 270 | 270 | 250 | 251.3 | 25.13 | -7.7 (-2.97%) | 388,520 |
| 10 Mar 2017 | INR | 277 | 280 | 257 | 259 | 25.9 | -7.9 (-2.96%) | 68,750 |
| 9 Mar 2017 | INR | 268.2 | 272 | 264.5 | 266.9 | 26.69 | +1.6 (+0.60%) | 23,290 |
| 8 Mar 2017 | INR | 269 | 271.9 | 265 | 265.3 | 26.53 | -3.6 (-1.34%) | 44,440 |
| 7 Mar 2017 | INR | 272 | 274.9 | 265 | 268.9 | 26.89 | -4.2 (-1.54%) | 63,690 |
| 6 Mar 2017 | INR | 277.8 | 277.8 | 270.2 | 273.1 | 27.31 | +3.3 (+1.22%) | 16,990 |
| 3 Mar 2017 | INR | 273.1 | 274.9 | 265.2 | 269.8 | 26.98 | -5.7 (-2.07%) | 48,640 |
| 2 Mar 2017 | INR | 282.4 | 282.4 | 272.6 | 275.5 | 27.55 | -3.4 (-1.22%) | 46,820 |
| 1 Mar 2017 | INR | 280.1 | 284 | 278 | 278.9 | 27.89 | -4.2 (-1.48%) | 36,560 |
| 28 Feb 2017 | INR | 278.6 | 287.3 | 276.3 | 283.1 | 28.31 | +0.6 (+0.21%) | 56,030 |
| 27 Feb 2017 | INR | 281 | 285.6 | 278.1 | 282.5 | 28.25 | +1 (+0.36%) | 146,150 |
| 23 Feb 2017 | INR | 282 | 286 | 279.7 | 281.5 | 28.15 | +0.7 (+0.25%) | 50,820 |
| 22 Feb 2017 | INR | 290.5 | 290.9 | 278.1 | 280.8 | 28.08 | -6.2 (-2.16%) | 89,700 |
| 21 Feb 2017 | INR | 291 | 294.7 | 283 | 287 | 28.7 | +1.2 (+0.42%) | 101,600 |
| 20 Feb 2017 | INR | 276.9 | 295 | 270 | 285.8 | 28.58 | +12.2 (+4.46%) | 74,460 |
