| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2017 | INR | 303 | 314.95 | 300.1 | 306.95 | 306.95 | +5.05 (+1.67%) | 101,180 |
| 6 Apr 2017 | INR | 299.85 | 309.9 | 297.1 | 301.9 | 301.9 | +4.3 (+1.44%) | 85,920 |
| 5 Apr 2017 | INR | 301.95 | 302.9 | 296.05 | 297.6 | 297.6 | -2.05 (-0.68%) | 57,750 |
| 3 Apr 2017 | INR | 300.2 | 303.45 | 295.7 | 299.65 | 299.65 | +3.2 (+1.08%) | 11,700 |
| 31 Mar 2017 | INR | 299.8 | 300.85 | 295.1 | 296.45 | 296.45 | -2.4 (-0.80%) | 15,160 |
| 30 Mar 2017 | INR | 297.2 | 302 | 295.9 | 298.85 | 298.85 | +3.75 (+1.27%) | 13,710 |
| 29 Mar 2017 | INR | 300.05 | 302.35 | 294 | 295.1 | 295.1 | -3.45 (-1.16%) | 75,880 |
| 28 Mar 2017 | INR | 303.95 | 304.6 | 298 | 298.55 | 298.55 | -3.15 (-1.04%) | 30,030 |
| 27 Mar 2017 | INR | 304.75 | 308.65 | 300.55 | 301.7 | 301.7 | -4.2 (-1.37%) | 23,710 |
| 24 Mar 2017 | INR | 307 | 314.75 | 301.6 | 305.9 | 305.9 | -4.25 (-1.37%) | 37,190 |
| 23 Mar 2017 | INR | 304.9 | 316.8 | 301.85 | 310.15 | 310.15 | +7.65 (+2.53%) | 125,390 |
| 22 Mar 2017 | INR | 300.05 | 304.9 | 296.5 | 302.5 | 302.5 | +1.2 (+0.40%) | 29,990 |
| 21 Mar 2017 | INR | 308.95 | 308.95 | 300 | 301.3 | 301.3 | -4.75 (-1.55%) | 15,370 |
| 20 Mar 2017 | INR | 312.95 | 312.95 | 304.55 | 306.05 | 306.05 | -4.55 (-1.46%) | 9,900 |
| 17 Mar 2017 | INR | 305 | 314.8 | 302.3 | 310.6 | 310.6 | +6.5 (+2.14%) | 267,660 |
| 16 Mar 2017 | INR | 295.15 | 308.15 | 294.3 | 304.1 | 304.1 | +8.8 (+2.98%) | 303,250 |
| 15 Mar 2017 | INR | 297.25 | 299.95 | 294 | 295.3 | 295.3 | -2.7 (-0.91%) | 5,930 |
| 14 Mar 2017 | INR | 297.5 | 299.8 | 291.35 | 298 | 298 | +8.8 (+3.04%) | 54,690 |
| 10 Mar 2017 | INR | 296.9 | 296.9 | 285.1 | 289.2 | 289.2 | -2.55 (-0.87%) | 20,050 |
| 9 Mar 2017 | INR | 288 | 293.95 | 287.65 | 291.75 | 291.75 | +5.2 (+1.81%) | 106,020 |
| 8 Mar 2017 | INR | 285.9 | 289 | 284 | 286.55 | 286.55 | +1.5 (+0.53%) | 29,150 |
| 7 Mar 2017 | INR | 288.05 | 290 | 283.5 | 285.05 | 285.05 | -3.95 (-1.37%) | 31,810 |
| 6 Mar 2017 | INR | 291.5 | 291.5 | 288.15 | 289 | 289 | +0.25 (+0.09%) | 21,690 |
| 3 Mar 2017 | INR | 291.8 | 293 | 287.55 | 288.75 | 288.75 | -2.55 (-0.88%) | 20,510 |
| 2 Mar 2017 | INR | 295.25 | 298.95 | 290 | 291.3 | 291.3 | -4.7 (-1.59%) | 24,790 |
| 1 Mar 2017 | INR | 298.1 | 299.5 | 294 | 296 | 296 | -2.75 (-0.92%) | 20,930 |
| 28 Feb 2017 | INR | 299.05 | 302.45 | 296.15 | 298.75 | 298.75 | -1.05 (-0.35%) | 21,630 |
| 27 Feb 2017 | INR | 295 | 301.6 | 293 | 299.8 | 299.8 | +7.1 (+2.43%) | 62,850 |
| 23 Feb 2017 | INR | 300.05 | 303.4 | 290.2 | 292.7 | 292.7 | -9.15 (-3.03%) | 33,740 |
| 22 Feb 2017 | INR | 305.9 | 307.05 | 299.05 | 301.85 | 301.85 | -2.75 (-0.90%) | 18,630 |
