| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2017 | INR | 295.45 | 297.55 | 291.45 | 292.25 | 292.25 | -4.75 (-1.60%) | 18,413,111 |
| 5 Apr 2017 | INR | 293.3 | 298.75 | 289.65 | 297 | 297 | +3.6 (+1.23%) | 21,936,647 |
| 3 Apr 2017 | INR | 294.8 | 295.7 | 292.2 | 293.4 | 293.4 | +0.1 (+0.03%) | 10,509,610 |
| 31 Mar 2017 | INR | 292 | 295 | 288.5 | 293.3 | 293.3 | +1.9 (+0.65%) | 20,185,269 |
| 30 Mar 2017 | INR | 289 | 293.75 | 288.85 | 291.4 | 291.4 | +2.7 (+0.94%) | 19,683,170 |
| 29 Mar 2017 | INR | 283.15 | 289.9 | 283.15 | 288.7 | 288.7 | +6.5 (+2.30%) | 31,008,407 |
| 28 Mar 2017 | INR | 280.65 | 282.9 | 278.5 | 282.2 | 282.2 | +3.3 (+1.18%) | 18,673,371 |
| 27 Mar 2017 | INR | 276 | 280.8 | 275.2 | 278.9 | 278.9 | +2.95 (+1.07%) | 15,966,114 |
| 24 Mar 2017 | INR | 269.5 | 278.95 | 268.65 | 275.95 | 275.95 | +7.3 (+2.72%) | 20,133,467 |
| 23 Mar 2017 | INR | 269 | 269.4 | 266.7 | 268.65 | 268.65 | +0.9 (+0.34%) | 7,998,170 |
| 22 Mar 2017 | INR | 270.3 | 271 | 266.8 | 267.75 | 267.75 | -5 (-1.83%) | 9,887,203 |
| 21 Mar 2017 | INR | 274.4 | 277.05 | 270.15 | 272.75 | 272.75 | -1.15 (-0.42%) | 11,898,233 |
| 20 Mar 2017 | INR | 274.75 | 274.75 | 271.8 | 273.9 | 273.9 | -0.1 (-0.04%) | 9,678,185 |
| 17 Mar 2017 | INR | 279.45 | 279.5 | 273.5 | 274 | 274 | -5.05 (-1.81%) | 14,265,642 |
| 16 Mar 2017 | INR | 278 | 280.2 | 276.05 | 279.05 | 279.05 | +2.5 (+0.90%) | 18,005,184 |
| 15 Mar 2017 | INR | 272.65 | 280.5 | 272.65 | 276.55 | 276.55 | +1.8 (+0.66%) | 20,055,974 |
| 14 Mar 2017 | INR | 278.4 | 278.4 | 273.8 | 274.75 | 274.75 | +2.85 (+1.05%) | 15,734,886 |
| 10 Mar 2017 | INR | 274.5 | 275.55 | 269.5 | 271.9 | 271.9 | -1.25 (-0.46%) | 9,557,026 |
| 9 Mar 2017 | INR | 269 | 273.9 | 268.4 | 273.15 | 273.15 | +3.1 (+1.15%) | 15,594,429 |
| 8 Mar 2017 | INR | 267.8 | 270.3 | 266 | 270.05 | 270.05 | +2.35 (+0.88%) | 9,122,987 |
| 7 Mar 2017 | INR | 270.8 | 270.9 | 266.4 | 267.7 | 267.7 | -2.5 (-0.93%) | 11,599,142 |
| 6 Mar 2017 | INR | 266.6 | 270.35 | 266.35 | 270.2 | 270.2 | +4.65 (+1.75%) | 9,515,073 |
| 3 Mar 2017 | INR | 266.25 | 268.9 | 264.25 | 265.55 | 265.55 | -1.65 (-0.62%) | 10,120,034 |
| 2 Mar 2017 | INR | 273 | 274.7 | 266.5 | 267.2 | 267.2 | -4.5 (-1.66%) | 14,220,808 |
| 1 Mar 2017 | INR | 270 | 273.3 | 269.8 | 271.7 | 271.7 | +2.7 (+1.00%) | 7,656,892 |
| 28 Feb 2017 | INR | 268.9 | 271.25 | 268 | 269 | 269 | +0.8 (+0.30%) | 7,941,592 |
| 27 Feb 2017 | INR | 270.8 | 271.45 | 267.6 | 268.2 | 268.2 | -2.3 (-0.85%) | 9,645,350 |
| 23 Feb 2017 | INR | 271.7 | 273 | 269.6 | 270.5 | 270.5 | -1.2 (-0.44%) | 13,146,194 |
| 22 Feb 2017 | INR | 271.9 | 274.7 | 269.5 | 271.7 | 271.7 | +0.95 (+0.35%) | 12,617,613 |
| 21 Feb 2017 | INR | 270 | 271.5 | 268.65 | 270.75 | 270.75 | +1.25 (+0.46%) | 7,754,157 |
