| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 259.4 | 264.2 | 259 | 262.65 | 262.65 | +4.95 (+1.92%) | 14,568 |
| 15 Feb 2017 | INR | 269.75 | 269.75 | 256.05 | 257.7 | 257.7 | -9.75 (-3.65%) | 33,941 |
| 14 Feb 2017 | INR | 268.65 | 269.1 | 264 | 267.45 | 267.45 | +0.05 (+0.02%) | 10,022 |
| 13 Feb 2017 | INR | 271 | 271.7 | 266 | 267.4 | 267.4 | -5.15 (-1.89%) | 18,482 |
| 10 Feb 2017 | INR | 273 | 277.15 | 271.65 | 272.55 | 272.55 | +0.25 (+0.09%) | 29,733 |
| 9 Feb 2017 | INR | 276.35 | 276.4 | 271.05 | 272.3 | 272.3 | 0.0 (0.0%) | 10,934 |
| 8 Feb 2017 | INR | 272.65 | 275 | 270.3 | 272.3 | 272.3 | -2.3 (-0.84%) | 9,857 |
| 7 Feb 2017 | INR | 278.8 | 278.8 | 272.6 | 274.6 | 274.6 | -4 (-1.44%) | 7,255 |
| 6 Feb 2017 | INR | 276.45 | 280 | 274.95 | 278.6 | 278.6 | +5.35 (+1.96%) | 18,829 |
| 3 Feb 2017 | INR | 274.9 | 275.4 | 269 | 273.25 | 273.25 | +1.75 (+0.64%) | 12,221 |
| 2 Feb 2017 | INR | 274.5 | 275.95 | 267.9 | 271.5 | 271.5 | -2.9 (-1.06%) | 36,664 |
| 1 Feb 2017 | INR | 265.4 | 277 | 264 | 274.4 | 274.4 | +8.75 (+3.29%) | 17,478 |
| 31 Jan 2017 | INR | 271.85 | 272.4 | 264.2 | 265.65 | 265.65 | -6.75 (-2.48%) | 18,882 |
| 30 Jan 2017 | INR | 276.85 | 277.05 | 271.55 | 272.4 | 272.4 | -4.4 (-1.59%) | 8,211 |
| 27 Jan 2017 | INR | 277.55 | 279 | 275.5 | 276.8 | 276.8 | +0.05 (+0.02%) | 18,421 |
| 25 Jan 2017 | INR | 275.1 | 278.85 | 275 | 276.75 | 276.75 | +1.55 (+0.56%) | 14,402 |
| 24 Jan 2017 | INR | 277 | 280 | 274.8 | 275.2 | 275.2 | -1.75 (-0.63%) | 10,852 |
| 23 Jan 2017 | INR | 274.8 | 278.3 | 272.85 | 276.95 | 276.95 | +4.2 (+1.54%) | 13,943 |
| 20 Jan 2017 | INR | 276.5 | 280.5 | 271.55 | 272.75 | 272.75 | -2.7 (-0.98%) | 23,056 |
| 19 Jan 2017 | INR | 280.4 | 281.8 | 274.6 | 275.45 | 275.45 | -3.5 (-1.25%) | 28,431 |
| 18 Jan 2017 | INR | 286 | 287.95 | 278.5 | 278.95 | 278.95 | -4.45 (-1.57%) | 22,822 |
| 17 Jan 2017 | INR | 283.5 | 285.2 | 281 | 283.4 | 283.4 | +2.55 (+0.91%) | 15,639 |
| 16 Jan 2017 | INR | 273.2 | 282 | 272 | 280.85 | 280.85 | +8.55 (+3.14%) | 18,513 |
| 13 Jan 2017 | INR | 276.5 | 276.5 | 271.4 | 272.3 | 272.3 | -5.45 (-1.96%) | 13,510 |
| 12 Jan 2017 | INR | 283.8 | 285 | 275 | 277.75 | 277.75 | -6.3 (-2.22%) | 14,947 |
| 11 Jan 2017 | INR | 284.7 | 288 | 282.45 | 284.05 | 284.05 | +0.8 (+0.28%) | 13,711 |
| 10 Jan 2017 | INR | 279 | 284.55 | 278.8 | 283.25 | 283.25 | +6.65 (+2.40%) | 16,895 |
| 9 Jan 2017 | INR | 280 | 280 | 276 | 276.6 | 276.6 | -4.1 (-1.46%) | 9,194 |
| 6 Jan 2017 | INR | 286 | 290 | 278 | 280.7 | 280.7 | -3.9 (-1.37%) | 22,456 |
| 5 Jan 2017 | INR | 284.6 | 286.9 | 282.3 | 284.6 | 284.6 | +3.7 (+1.32%) | 20,399 |
