| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 258 | 262.95 | 251.2 | 258.65 | 25.865 | +2.15 (+0.84%) | 17,764 |
| 31 Mar 2017 | INR | 259.85 | 259.85 | 250 | 256.5 | 25.65 | +5.75 (+2.29%) | 49,905 |
| 30 Mar 2017 | INR | 259.95 | 262.4 | 245.15 | 250.75 | 25.075 | -7.3 (-2.83%) | 55,539 |
| 29 Mar 2017 | INR | 260 | 260.4 | 250 | 258.05 | 25.805 | +10.05 (+4.05%) | 111,245 |
| 28 Mar 2017 | INR | 249 | 250 | 244 | 248 | 24.8 | +3.75 (+1.54%) | 6,851 |
| 27 Mar 2017 | INR | 250 | 250.2 | 240.35 | 244.25 | 24.425 | +0.45 (+0.18%) | 44,137 |
| 24 Mar 2017 | INR | 236.7 | 246 | 236 | 243.8 | 24.38 | +7.8 (+3.31%) | 53,098 |
| 23 Mar 2017 | INR | 250 | 254 | 233.8 | 236 | 23.6 | -9.85 (-4.01%) | 109,738 |
| 22 Mar 2017 | INR | 246 | 250 | 238.05 | 245.85 | 24.585 | +1.35 (+0.55%) | 76,422 |
| 21 Mar 2017 | INR | 230.1 | 245 | 230 | 244.5 | 24.45 | +5.85 (+2.45%) | 34,010 |
| 20 Mar 2017 | INR | 238 | 240.5 | 231 | 238.65 | 23.865 | +2.95 (+1.25%) | 50,227 |
| 17 Mar 2017 | INR | 239 | 239 | 230 | 235.7 | 23.57 | +4.8 (+2.08%) | 28,411 |
| 16 Mar 2017 | INR | 229 | 233 | 218 | 230.9 | 23.09 | +8.4 (+3.78%) | 34,861 |
| 15 Mar 2017 | INR | 219.8 | 223.95 | 210 | 222.5 | 22.25 | +8.35 (+3.90%) | 38,041 |
| 14 Mar 2017 | INR | 216.5 | 216.5 | 211 | 214.15 | 21.415 | +7.95 (+3.86%) | 56,007 |
| 10 Mar 2017 | INR | 188.15 | 207.95 | 188.15 | 206.2 | 20.62 | +8.15 (+4.12%) | 55,815 |
| 9 Mar 2017 | INR | 195 | 202.9 | 193.1 | 198.05 | 19.805 | +1.55 (+0.79%) | 12,430 |
| 8 Mar 2017 | INR | 197.95 | 202.1 | 193 | 196.5 | 19.65 | -5.75 (-2.84%) | 4,630 |
| 7 Mar 2017 | INR | 210 | 219 | 200.65 | 202.25 | 20.225 | -8.95 (-4.24%) | 74,477 |
| 6 Mar 2017 | INR | 200.35 | 221 | 200.35 | 211.2 | 21.12 | +0.35 (+0.17%) | 23,650 |
| 3 Mar 2017 | INR | 210.85 | 210.85 | 210.85 | 210.85 | 21.085 | -11.05 (-4.98%) | 1,901 |
| 2 Mar 2017 | INR | 242 | 242 | 221.9 | 221.9 | 22.19 | -11.65 (-4.99%) | 19,871 |
| 1 Mar 2017 | INR | 233.55 | 233.55 | 233.55 | 233.55 | 23.355 | +11.1 (+4.99%) | 287,017 |
| 28 Feb 2017 | INR | 222.45 | 222.45 | 222.45 | 222.45 | 22.245 | 0.0 (0.0%) | 24,555 |
| 27 Feb 2017 | INR | 222.45 | 222.45 | 222.45 | 222.45 | 22.245 | 0.0 (0.0%) | 39,721 |
| 23 Feb 2017 | INR | 222.45 | 222.45 | 222.45 | 222.45 | 22.245 | 0.0 (0.0%) | 31,300 |
| 22 Feb 2017 | INR | 222.45 | 222.45 | 222.45 | 222.45 | 22.245 | 0.0 (0.0%) | 27,190 |
| 21 Feb 2017 | INR | 222.45 | 222.45 | 222.45 | 222.45 | 22.245 | +1.95 (+0.88%) | 38,426 |
| 20 Feb 2017 | INR | 220.5 | 220.5 | 220.5 | 220.5 | 22.05 | +10.5 (+5%) | 157,794 |
| 17 Feb 2017 | INR | 207 | 210 | 207 | 210 | 21 | +10 (+5%) | 123,452 |
