| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2017 | INR | 312.4 | 318.4 | 312.25 | 316.65 | 316.65 | +4.4 (+1.41%) | 313,907 |
| 31 Mar 2017 | INR | 311.3 | 315 | 310.5 | 312.25 | 312.25 | +0.95 (+0.31%) | 234,150 |
| 30 Mar 2017 | INR | 306.8 | 316.9 | 306 | 311.3 | 311.3 | +7.4 (+2.44%) | 701,996 |
| 29 Mar 2017 | INR | 300 | 306 | 298.6 | 303.9 | 303.9 | +5.6 (+1.88%) | 580,751 |
| 28 Mar 2017 | INR | 300 | 300.75 | 297 | 298.3 | 298.3 | -0.7 (-0.23%) | 56,702 |
| 27 Mar 2017 | INR | 300.4 | 302 | 296.75 | 299 | 299 | +0.45 (+0.15%) | 137,300 |
| 24 Mar 2017 | INR | 298.8 | 300 | 296.9 | 298.55 | 298.55 | +1.3 (+0.44%) | 58,737 |
| 23 Mar 2017 | INR | 298.7 | 299.95 | 295.1 | 297.25 | 297.25 | +1.7 (+0.58%) | 121,589 |
| 22 Mar 2017 | INR | 295.8 | 300 | 293.55 | 295.55 | 295.55 | -1.55 (-0.52%) | 60,412 |
| 21 Mar 2017 | INR | 300.7 | 301.65 | 295 | 297.1 | 297.1 | -2.6 (-0.87%) | 75,112 |
| 20 Mar 2017 | INR | 304.8 | 305.8 | 298.6 | 299.7 | 299.7 | +0.05 (+0.02%) | 224,441 |
| 17 Mar 2017 | INR | 303 | 306.9 | 299 | 299.65 | 299.65 | +0.55 (+0.18%) | 230,547 |
| 16 Mar 2017 | INR | 302.7 | 303.9 | 298 | 299.1 | 299.1 | +2.5 (+0.84%) | 178,173 |
| 15 Mar 2017 | INR | 305 | 305.85 | 295.15 | 296.6 | 296.6 | -6.45 (-2.13%) | 130,723 |
| 14 Mar 2017 | INR | 305.1 | 309.25 | 301 | 303.05 | 303.05 | +2.95 (+0.98%) | 191,973 |
| 10 Mar 2017 | INR | 293.15 | 301.45 | 293.15 | 300.1 | 300.1 | +6.6 (+2.25%) | 466,377 |
| 9 Mar 2017 | INR | 291 | 295 | 291 | 293.5 | 293.5 | +0.35 (+0.12%) | 40,949 |
| 8 Mar 2017 | INR | 293.35 | 294.7 | 289 | 293.15 | 293.15 | +2.55 (+0.88%) | 65,454 |
| 7 Mar 2017 | INR | 292.75 | 294.75 | 290.1 | 290.6 | 290.6 | -2.15 (-0.73%) | 348,507 |
| 6 Mar 2017 | INR | 291.7 | 295.45 | 291.7 | 292.75 | 292.75 | +3.55 (+1.23%) | 100,483 |
| 3 Mar 2017 | INR | 288.9 | 292.6 | 288 | 289.2 | 289.2 | -1.4 (-0.48%) | 60,808 |
| 2 Mar 2017 | INR | 293.8 | 295 | 290.1 | 290.6 | 290.6 | -1.85 (-0.63%) | 61,486 |
| 1 Mar 2017 | INR | 294.8 | 296.45 | 291.15 | 292.45 | 292.45 | -0.3 (-0.10%) | 92,870 |
| 28 Feb 2017 | INR | 294 | 301 | 289.1 | 292.75 | 292.75 | +2.7 (+0.93%) | 514,505 |
| 27 Feb 2017 | INR | 295 | 295 | 288 | 290.05 | 290.05 | -0.25 (-0.09%) | 43,327 |
| 23 Feb 2017 | INR | 294.95 | 295.6 | 288 | 290.3 | 290.3 | -3.35 (-1.14%) | 40,829 |
| 22 Feb 2017 | INR | 291.05 | 294.45 | 290.85 | 293.65 | 293.65 | +2.85 (+0.98%) | 40,868 |
| 21 Feb 2017 | INR | 295.95 | 296 | 288.4 | 290.8 | 290.8 | -3.45 (-1.17%) | 259,525 |
| 20 Feb 2017 | INR | 295 | 299.65 | 293.5 | 294.25 | 294.25 | -0.15 (-0.05%) | 35,278 |
| 17 Feb 2017 | INR | 295.15 | 297.95 | 291.95 | 294.4 | 294.4 | -0.8 (-0.27%) | 41,608 |
