| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2017 | INR | 238.2 | 243.45 | 238.1 | 239.3 | 239.3 | +1.75 (+0.74%) | 59,092 |
| 3 Apr 2017 | INR | 228.2 | 239.65 | 228.2 | 237.55 | 237.55 | +10.15 (+4.46%) | 115,269 |
| 31 Mar 2017 | INR | 229.9 | 236 | 225.75 | 227.4 | 227.4 | -0.65 (-0.29%) | 111,147 |
| 30 Mar 2017 | INR | 231 | 234.45 | 227.05 | 228.05 | 228.05 | -2.2 (-0.96%) | 100,365 |
| 29 Mar 2017 | INR | 238.5 | 243 | 229 | 230.25 | 230.25 | -6.8 (-2.87%) | 129,128 |
| 28 Mar 2017 | INR | 242 | 246.55 | 236.2 | 237.05 | 237.05 | -2.65 (-1.11%) | 75,094 |
| 27 Mar 2017 | INR | 244.85 | 249.85 | 238.25 | 239.7 | 239.7 | -3.95 (-1.62%) | 97,899 |
| 24 Mar 2017 | INR | 240.4 | 257.4 | 238 | 243.65 | 243.65 | +3.85 (+1.61%) | 342,394 |
| 23 Mar 2017 | INR | 237.95 | 247.5 | 237.8 | 239.8 | 239.8 | +4.2 (+1.78%) | 108,989 |
| 22 Mar 2017 | INR | 239 | 242.7 | 234 | 235.6 | 235.6 | -5.5 (-2.28%) | 102,462 |
| 21 Mar 2017 | INR | 246.25 | 252.8 | 238.6 | 241.1 | 241.1 | -3.3 (-1.35%) | 243,143 |
| 20 Mar 2017 | INR | 232 | 249.5 | 232 | 244.4 | 244.4 | +13.7 (+5.94%) | 775,830 |
| 17 Mar 2017 | INR | 196.5 | 236.15 | 196.5 | 230.7 | 230.7 | +33.9 (+17.23%) | 1,346,767 |
| 16 Mar 2017 | INR | 196 | 198.75 | 195.1 | 196.8 | 196.8 | +2.65 (+1.36%) | 44,179 |
| 15 Mar 2017 | INR | 196.95 | 198.55 | 191.2 | 194.15 | 194.15 | -1.45 (-0.74%) | 32,247 |
| 14 Mar 2017 | INR | 201.8 | 201.8 | 194.65 | 195.6 | 195.6 | +0.35 (+0.18%) | 16,448 |
| 10 Mar 2017 | INR | 198.5 | 199.1 | 194.85 | 195.25 | 195.25 | -1.25 (-0.64%) | 13,889 |
| 9 Mar 2017 | INR | 196.9 | 202.5 | 195.1 | 196.5 | 196.5 | -0.9 (-0.46%) | 20,910 |
| 8 Mar 2017 | INR | 198.45 | 202.35 | 195.2 | 197.4 | 197.4 | -1.5 (-0.75%) | 19,756 |
| 7 Mar 2017 | INR | 204.7 | 205.8 | 198.1 | 198.9 | 198.9 | -5.9 (-2.88%) | 42,729 |
| 6 Mar 2017 | INR | 202.3 | 210 | 201.3 | 204.8 | 204.8 | +2.15 (+1.06%) | 41,388 |
| 3 Mar 2017 | INR | 203 | 205.75 | 197.6 | 202.65 | 202.65 | -2.55 (-1.24%) | 31,910 |
| 2 Mar 2017 | INR | 213.55 | 219.8 | 202.3 | 205.2 | 205.2 | -7.4 (-3.48%) | 102,174 |
| 1 Mar 2017 | INR | 215.9 | 218.65 | 210.6 | 212.6 | 212.6 | -0.9 (-0.42%) | 211,638 |
| 28 Feb 2017 | INR | 184 | 217.4 | 184 | 213.5 | 213.5 | +28.6 (+15.47%) | 537,714 |
| 27 Feb 2017 | INR | 186.3 | 189.25 | 184.1 | 184.9 | 184.9 | -2 (-1.07%) | 17,442 |
| 23 Feb 2017 | INR | 187 | 190 | 186 | 186.9 | 186.9 | -1.6 (-0.85%) | 19,558 |
| 22 Feb 2017 | INR | 191.05 | 192.5 | 188.15 | 188.5 | 188.5 | -1.5 (-0.79%) | 25,639 |
| 21 Feb 2017 | INR | 188 | 195 | 186.7 | 190 | 190 | +0.65 (+0.34%) | 44,167 |
| 20 Feb 2017 | INR | 190.05 | 194.7 | 188 | 189.35 | 189.35 | -1.3 (-0.68%) | 52,559 |
