| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 215.05 | 229.7 | 215 | 225.75 | 225.75 | +11 (+5.12%) | 131,274 |
| 31 Mar 2017 | INR | 218.3 | 223 | 212.6 | 214.75 | 214.75 | -2.65 (-1.22%) | 42,389 |
| 30 Mar 2017 | INR | 213.05 | 222.35 | 212.8 | 217.4 | 217.4 | +3.95 (+1.85%) | 117,275 |
| 29 Mar 2017 | INR | 213 | 220 | 212.1 | 213.45 | 213.45 | +2.15 (+1.02%) | 249,954 |
| 28 Mar 2017 | INR | 222.65 | 222.65 | 201.3 | 211.3 | 211.3 | -5.35 (-2.47%) | 84,553 |
| 27 Mar 2017 | INR | 224.65 | 225 | 215.6 | 216.65 | 216.65 | -4.2 (-1.90%) | 27,704 |
| 24 Mar 2017 | INR | 217.65 | 223.9 | 217.6 | 220.85 | 220.85 | +3.5 (+1.61%) | 57,269 |
| 23 Mar 2017 | INR | 218.25 | 222.35 | 216.1 | 217.35 | 217.35 | -3.5 (-1.58%) | 34,517 |
| 22 Mar 2017 | INR | 216.9 | 225.65 | 212.1 | 220.85 | 220.85 | -0.35 (-0.16%) | 188,809 |
| 21 Mar 2017 | INR | 239.6 | 241.9 | 216.3 | 221.2 | 221.2 | -16.75 (-7.04%) | 229,856 |
| 20 Mar 2017 | INR | 242 | 244.8 | 234.05 | 237.95 | 237.95 | -4.2 (-1.73%) | 108,042 |
| 17 Mar 2017 | INR | 242 | 246.3 | 225.1 | 242.15 | 242.15 | +3.45 (+1.45%) | 221,241 |
| 16 Mar 2017 | INR | 223 | 240.2 | 223 | 238.7 | 238.7 | +16.5 (+7.43%) | 390,972 |
| 15 Mar 2017 | INR | 207.95 | 226.5 | 202.55 | 222.2 | 222.2 | +15 (+7.24%) | 697,375 |
| 14 Mar 2017 | INR | 194 | 218.35 | 194 | 207.2 | 207.2 | +13.65 (+7.05%) | 622,987 |
| 10 Mar 2017 | INR | 193.5 | 196 | 192.05 | 193.55 | 193.55 | +1.55 (+0.81%) | 44,106 |
| 9 Mar 2017 | INR | 190 | 197.65 | 190 | 192 | 192 | +1.4 (+0.73%) | 47,829 |
| 8 Mar 2017 | INR | 183 | 192 | 182 | 190.6 | 190.6 | +8.1 (+4.44%) | 79,807 |
| 7 Mar 2017 | INR | 180.05 | 184.7 | 179.5 | 182.5 | 182.5 | +3.35 (+1.87%) | 42,388 |
| 6 Mar 2017 | INR | 182.3 | 186.3 | 178.1 | 179.15 | 179.15 | -6.05 (-3.27%) | 70,398 |
| 3 Mar 2017 | INR | 187 | 188.8 | 177.5 | 185.2 | 185.2 | -1.25 (-0.67%) | 25,742 |
| 2 Mar 2017 | INR | 184.75 | 188.1 | 184.75 | 186.45 | 186.45 | -0.2 (-0.11%) | 26,948 |
| 1 Mar 2017 | INR | 188.75 | 189 | 186.05 | 186.65 | 186.65 | +0.7 (+0.38%) | 34,326 |
| 28 Feb 2017 | INR | 187.15 | 190.7 | 185.6 | 185.95 | 185.95 | +0.05 (+0.03%) | 34,491 |
| 27 Feb 2017 | INR | 187.05 | 197 | 185 | 185.9 | 185.9 | -1.15 (-0.61%) | 47,949 |
| 23 Feb 2017 | INR | 188.8 | 190 | 185 | 187.05 | 187.05 | +2.65 (+1.44%) | 56,784 |
| 22 Feb 2017 | INR | 189.05 | 191.5 | 182.95 | 184.4 | 184.4 | -4.65 (-2.46%) | 45,277 |
| 21 Feb 2017 | INR | 189.1 | 190.5 | 188.55 | 189.05 | 189.05 | 0.0 (0.0%) | 30,258 |
| 20 Feb 2017 | INR | 187.55 | 191.5 | 185.1 | 189.05 | 189.05 | +2.7 (+1.45%) | 46,525 |
| 17 Feb 2017 | INR | 188.05 | 190 | 185.05 | 186.35 | 186.35 | -3.5 (-1.84%) | 31,826 |
