| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 211.15 | 217.8 | 210.55 | 212.6 | 212.6 | +3.1 (+1.48%) | 218,406 |
| 3 Apr 2017 | INR | 203.4 | 213.7 | 203.25 | 209.5 | 209.5 | +9.05 (+4.51%) | 366,727 |
| 31 Mar 2017 | INR | 197 | 205 | 194.25 | 200.45 | 200.45 | +3.75 (+1.91%) | 239,587 |
| 30 Mar 2017 | INR | 195.5 | 199 | 192.1 | 196.7 | 196.7 | +0.15 (+0.08%) | 83,849 |
| 29 Mar 2017 | INR | 196.5 | 198 | 192.05 | 196.55 | 196.55 | +1.05 (+0.54%) | 139,335 |
| 28 Mar 2017 | INR | 198 | 201.4 | 195 | 195.5 | 195.5 | -1.05 (-0.53%) | 153,972 |
| 27 Mar 2017 | INR | 190.5 | 199.7 | 187.25 | 196.55 | 196.55 | +6.6 (+3.47%) | 307,043 |
| 24 Mar 2017 | INR | 186.65 | 192 | 185.1 | 189.95 | 189.95 | +5.2 (+2.81%) | 232,271 |
| 23 Mar 2017 | INR | 180.45 | 186 | 179.9 | 184.75 | 184.75 | +6.05 (+3.39%) | 139,050 |
| 22 Mar 2017 | INR | 176.85 | 182 | 176.85 | 178.7 | 178.7 | -3.6 (-1.97%) | 69,661 |
| 21 Mar 2017 | INR | 183 | 184.8 | 181.5 | 182.3 | 182.3 | -0.1 (-0.05%) | 111,188 |
| 20 Mar 2017 | INR | 178.4 | 183.9 | 176 | 182.4 | 182.4 | +5.5 (+3.11%) | 105,253 |
| 17 Mar 2017 | INR | 180.5 | 181 | 176 | 176.9 | 176.9 | -2.6 (-1.45%) | 84,919 |
| 16 Mar 2017 | INR | 177 | 184.5 | 176.2 | 179.5 | 179.5 | +3.9 (+2.22%) | 113,562 |
| 15 Mar 2017 | INR | 176 | 178 | 175 | 175.6 | 175.6 | -0.4 (-0.23%) | 53,433 |
| 14 Mar 2017 | INR | 180.5 | 180.55 | 175.1 | 176 | 176 | -0.55 (-0.31%) | 56,714 |
| 10 Mar 2017 | INR | 179.45 | 180 | 175.2 | 176.55 | 176.55 | -1.45 (-0.81%) | 69,185 |
| 9 Mar 2017 | INR | 179.35 | 181.8 | 177.6 | 178 | 178 | -3.05 (-1.68%) | 64,027 |
| 8 Mar 2017 | INR | 180.9 | 181.9 | 177 | 181.05 | 181.05 | +1.4 (+0.78%) | 58,483 |
| 7 Mar 2017 | INR | 183 | 183 | 179.1 | 179.65 | 179.65 | -2.4 (-1.32%) | 81,645 |
| 6 Mar 2017 | INR | 183 | 184.5 | 180.05 | 182.05 | 182.05 | -1.7 (-0.93%) | 90,072 |
| 3 Mar 2017 | INR | 182.8 | 185.3 | 181.75 | 183.75 | 183.75 | +3.25 (+1.80%) | 167,849 |
| 2 Mar 2017 | INR | 182.7 | 184.7 | 180 | 180.5 | 180.5 | -0.85 (-0.47%) | 128,160 |
| 1 Mar 2017 | INR | 178.2 | 183 | 178.2 | 181.35 | 181.35 | +3.15 (+1.77%) | 113,953 |
| 28 Feb 2017 | INR | 180.5 | 181.05 | 175.65 | 178.2 | 178.2 | -1.95 (-1.08%) | 124,380 |
| 27 Feb 2017 | INR | 174.9 | 182 | 174 | 180.15 | 180.15 | +6.35 (+3.65%) | 160,821 |
| 23 Feb 2017 | INR | 172.85 | 177 | 172.05 | 173.8 | 173.8 | +1.3 (+0.75%) | 106,791 |
| 22 Feb 2017 | INR | 178.7 | 178.7 | 171.2 | 172.5 | 172.5 | -4.8 (-2.71%) | 101,486 |
| 21 Feb 2017 | INR | 180.5 | 180.5 | 175.8 | 177.3 | 177.3 | -1.5 (-0.84%) | 88,315 |
| 20 Feb 2017 | INR | 184 | 184 | 177.7 | 178.8 | 178.8 | -4.55 (-2.48%) | 138,650 |
