| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 368.2 | 377.6 | 367.8 | 376.6 | 376.6 | +8.5 (+2.31%) | 228,515 |
| 15 Feb 2017 | INR | 379 | 379 | 367 | 368.1 | 368.1 | -10.25 (-2.71%) | 163,261 |
| 14 Feb 2017 | INR | 380 | 382.95 | 373.25 | 378.35 | 378.35 | -0.75 (-0.20%) | 175,374 |
| 13 Feb 2017 | INR | 387.9 | 388 | 372 | 379.1 | 379.1 | -5.25 (-1.37%) | 166,006 |
| 10 Feb 2017 | INR | 381.8 | 388 | 378.7 | 384.35 | 384.35 | +4.55 (+1.20%) | 203,164 |
| 9 Feb 2017 | INR | 380.7 | 384.45 | 377.2 | 379.8 | 379.8 | +1.2 (+0.32%) | 151,805 |
| 8 Feb 2017 | INR | 370.3 | 382 | 367.65 | 378.6 | 378.6 | +9 (+2.44%) | 116,483 |
| 7 Feb 2017 | INR | 378.95 | 379.55 | 367.3 | 369.6 | 369.6 | -8.75 (-2.31%) | 117,355 |
| 6 Feb 2017 | INR | 380 | 382.75 | 377.05 | 378.35 | 378.35 | +0.45 (+0.12%) | 113,649 |
| 3 Feb 2017 | INR | 378.9 | 385.8 | 374.85 | 377.9 | 377.9 | +1.25 (+0.33%) | 145,572 |
| 2 Feb 2017 | INR | 379.45 | 382.4 | 375.15 | 376.65 | 376.65 | +0.2 (+0.05%) | 182,443 |
| 1 Feb 2017 | INR | 368.05 | 377.9 | 364.2 | 376.45 | 376.45 | +8.6 (+2.34%) | 193,245 |
| 31 Jan 2017 | INR | 380.95 | 380.95 | 361.25 | 367.85 | 367.85 | -11.55 (-3.04%) | 167,593 |
| 30 Jan 2017 | INR | 369 | 382.2 | 368.7 | 379.4 | 379.4 | +8.8 (+2.37%) | 276,336 |
| 27 Jan 2017 | INR | 372 | 374.3 | 369 | 370.6 | 370.6 | -1.65 (-0.44%) | 154,594 |
| 25 Jan 2017 | INR | 367.8 | 376.5 | 364 | 372.25 | 372.25 | +6.55 (+1.79%) | 486,729 |
| 24 Jan 2017 | INR | 361.4 | 367 | 361.4 | 365.7 | 365.7 | +5.5 (+1.53%) | 97,703 |
| 23 Jan 2017 | INR | 363 | 366.75 | 358.1 | 360.2 | 360.2 | -3.15 (-0.87%) | 96,276 |
| 20 Jan 2017 | INR | 369 | 374.7 | 362.5 | 363.35 | 363.35 | -7.35 (-1.98%) | 156,367 |
| 19 Jan 2017 | INR | 367 | 372.6 | 367 | 370.7 | 370.7 | +1.5 (+0.41%) | 87,258 |
| 18 Jan 2017 | INR | 373 | 374.55 | 366.2 | 369.2 | 369.2 | -2.5 (-0.67%) | 77,726 |
| 17 Jan 2017 | INR | 373.95 | 377.45 | 370.2 | 371.7 | 371.7 | -2.05 (-0.55%) | 107,184 |
| 16 Jan 2017 | INR | 369.45 | 375.9 | 365.55 | 373.75 | 373.75 | +4.8 (+1.30%) | 238,139 |
| 13 Jan 2017 | INR | 364.5 | 372.75 | 361 | 368.95 | 368.95 | +8.6 (+2.39%) | 436,463 |
| 12 Jan 2017 | INR | 364 | 366 | 358.25 | 360.35 | 360.35 | -2.75 (-0.76%) | 116,697 |
| 11 Jan 2017 | INR | 363.3 | 367.8 | 359.75 | 363.1 | 363.1 | +0.35 (+0.10%) | 146,942 |
| 10 Jan 2017 | INR | 360 | 373.65 | 359.95 | 362.75 | 362.75 | +3.35 (+0.93%) | 438,877 |
| 9 Jan 2017 | INR | 360.8 | 362.8 | 357.5 | 359.4 | 359.4 | -1.65 (-0.46%) | 135,012 |
| 6 Jan 2017 | INR | 365 | 368.8 | 359.8 | 361.05 | 361.05 | -3.55 (-0.97%) | 77,226 |
| 5 Jan 2017 | INR | 361.8 | 366.9 | 360.4 | 364.6 | 364.6 | +6.6 (+1.84%) | 127,737 |
