| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 203.25 | 214 | 203.25 | 209.5 | 209.5 | +9.1 (+4.54%) | 100,116 |
| 31 Mar 2017 | INR | 196.3 | 204.75 | 195 | 200.4 | 200.4 | +4.1 (+2.09%) | 75,127 |
| 30 Mar 2017 | INR | 198 | 198 | 194.1 | 196.3 | 196.3 | +1.7 (+0.87%) | 19,479 |
| 29 Mar 2017 | INR | 197.45 | 197.75 | 192.1 | 194.6 | 194.6 | -1.1 (-0.56%) | 47,368 |
| 28 Mar 2017 | INR | 199 | 201.1 | 195.15 | 195.7 | 195.7 | -1.6 (-0.81%) | 60,682 |
| 27 Mar 2017 | INR | 192.9 | 199.5 | 187.35 | 197.3 | 197.3 | +7.85 (+4.14%) | 129,835 |
| 24 Mar 2017 | INR | 186 | 191.9 | 185.1 | 189.45 | 189.45 | +4.8 (+2.60%) | 78,613 |
| 23 Mar 2017 | INR | 180.65 | 185.5 | 180 | 184.65 | 184.65 | +5.9 (+3.30%) | 44,810 |
| 22 Mar 2017 | INR | 180 | 182.3 | 177.75 | 178.75 | 178.75 | -2.95 (-1.62%) | 22,729 |
| 21 Mar 2017 | INR | 186 | 186 | 181 | 181.7 | 181.7 | -0.95 (-0.52%) | 72,897 |
| 20 Mar 2017 | INR | 177.1 | 184 | 175 | 182.65 | 182.65 | +4.8 (+2.70%) | 33,634 |
| 17 Mar 2017 | INR | 179 | 180.9 | 176.5 | 177.85 | 177.85 | -1.2 (-0.67%) | 28,264 |
| 16 Mar 2017 | INR | 177.55 | 184 | 176.75 | 179.05 | 179.05 | +3.5 (+1.99%) | 40,455 |
| 15 Mar 2017 | INR | 177.85 | 178 | 174.5 | 175.55 | 175.55 | -1.45 (-0.82%) | 50,019 |
| 14 Mar 2017 | INR | 180.95 | 181 | 176.3 | 177 | 177 | +0.15 (+0.08%) | 21,681 |
| 10 Mar 2017 | INR | 180 | 180 | 175.95 | 176.85 | 176.85 | -1.1 (-0.62%) | 25,008 |
| 9 Mar 2017 | INR | 179 | 182 | 177.5 | 177.95 | 177.95 | -3.5 (-1.93%) | 68,970 |
| 8 Mar 2017 | INR | 179.95 | 182.3 | 177.3 | 181.45 | 181.45 | +2.05 (+1.14%) | 23,471 |
| 7 Mar 2017 | INR | 182.85 | 182.85 | 178.55 | 179.4 | 179.4 | -2.65 (-1.46%) | 35,304 |
| 6 Mar 2017 | INR | 184.5 | 184.5 | 180.45 | 182.05 | 182.05 | -1.55 (-0.84%) | 36,152 |
| 3 Mar 2017 | INR | 182.6 | 185 | 182.1 | 183.6 | 183.6 | +3.4 (+1.89%) | 41,759 |
| 2 Mar 2017 | INR | 183.7 | 185 | 180 | 180.2 | 180.2 | -1.55 (-0.85%) | 31,490 |
| 1 Mar 2017 | INR | 179.85 | 182.85 | 179.1 | 181.75 | 181.75 | +4.5 (+2.54%) | 44,426 |
| 28 Feb 2017 | INR | 180.2 | 181 | 175 | 177.25 | 177.25 | -2.3 (-1.28%) | 63,577 |
| 27 Feb 2017 | INR | 174.65 | 181.4 | 174.65 | 179.55 | 179.55 | +4.95 (+2.84%) | 72,718 |
| 23 Feb 2017 | INR | 172.3 | 177.15 | 172 | 174.6 | 174.6 | +0.6 (+0.34%) | 79,453 |
| 22 Feb 2017 | INR | 178.05 | 178.65 | 172.6 | 174 | 174 | -4.3 (-2.41%) | 21,240 |
| 21 Feb 2017 | INR | 178.8 | 180.25 | 177.1 | 178.3 | 178.3 | -0.9 (-0.50%) | 52,900 |
| 20 Feb 2017 | INR | 183.8 | 183.8 | 178.5 | 179.2 | 179.2 | -3.65 (-2.00%) | 63,722 |
| 17 Feb 2017 | INR | 179.85 | 187.45 | 177 | 182.85 | 182.85 | +5.9 (+3.33%) | 66,751 |
