| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 485 | 489.95 | 485 | 486.3 | 486.3 | -1.1 (-0.23%) | 1,703 |
| 15 Feb 2017 | INR | 507.75 | 507.9 | 486.05 | 487.4 | 487.4 | -13.2 (-2.64%) | 7,507 |
| 14 Feb 2017 | INR | 507.2 | 508.1 | 500.05 | 500.6 | 500.6 | +1 (+0.20%) | 2,043 |
| 13 Feb 2017 | INR | 490 | 515 | 489.95 | 499.6 | 499.6 | +14.65 (+3.02%) | 24,760 |
| 10 Feb 2017 | INR | 495 | 499.95 | 484 | 484.95 | 484.95 | -8.2 (-1.66%) | 6,281 |
| 9 Feb 2017 | INR | 473 | 504.8 | 468.35 | 493.15 | 493.15 | +26.45 (+5.67%) | 21,150 |
| 8 Feb 2017 | INR | 475.6 | 478.95 | 465.2 | 466.7 | 466.7 | -8.45 (-1.78%) | 517,837 |
| 7 Feb 2017 | INR | 488.7 | 490.9 | 472.6 | 475.15 | 475.15 | -13.4 (-2.74%) | 6,206 |
| 6 Feb 2017 | INR | 487.35 | 491.95 | 486.3 | 488.55 | 488.55 | +3.4 (+0.70%) | 7,486 |
| 3 Feb 2017 | INR | 482.5 | 490 | 476.65 | 485.15 | 485.15 | +3.1 (+0.64%) | 4,500 |
| 2 Feb 2017 | INR | 487.2 | 487.5 | 481 | 482.05 | 482.05 | -2.95 (-0.61%) | 1,374 |
| 1 Feb 2017 | INR | 476.3 | 489 | 462.6 | 485 | 485 | +7.95 (+1.67%) | 4,639 |
| 31 Jan 2017 | INR | 486.2 | 489.7 | 476.2 | 477.05 | 477.05 | -12.3 (-2.51%) | 2,203 |
| 30 Jan 2017 | INR | 500 | 501 | 484.6 | 489.35 | 489.35 | -1.4 (-0.29%) | 9,572 |
| 27 Jan 2017 | INR | 477.9 | 514.3 | 477.1 | 490.75 | 490.75 | +18.3 (+3.87%) | 16,704 |
| 25 Jan 2017 | INR | 474 | 480.65 | 471 | 472.45 | 472.45 | -8.2 (-1.71%) | 1,725 |
| 24 Jan 2017 | INR | 480 | 485.5 | 478.2 | 480.65 | 480.65 | -0.3 (-0.06%) | 128,455 |
| 23 Jan 2017 | INR | 478 | 482 | 478 | 480.95 | 480.95 | +6.1 (+1.28%) | 126,404 |
| 20 Jan 2017 | INR | 488 | 488 | 473.3 | 474.85 | 474.85 | -7.55 (-1.57%) | 2,362 |
| 19 Jan 2017 | INR | 481.9 | 488 | 479 | 482.4 | 482.4 | +5 (+1.05%) | 5,351 |
| 18 Jan 2017 | INR | 478.25 | 480.2 | 475 | 477.4 | 477.4 | -2.4 (-0.50%) | 1,577 |
| 17 Jan 2017 | INR | 480 | 481 | 476 | 479.8 | 479.8 | +3.15 (+0.66%) | 593 |
| 16 Jan 2017 | INR | 479 | 482 | 475.2 | 476.65 | 476.65 | -2.1 (-0.44%) | 963 |
| 13 Jan 2017 | INR | 481 | 481 | 478 | 478.75 | 478.75 | +0.25 (+0.05%) | 1,039 |
| 12 Jan 2017 | INR | 481.4 | 481.4 | 477.65 | 478.5 | 478.5 | +0.7 (+0.15%) | 828 |
| 11 Jan 2017 | INR | 482 | 486 | 477 | 477.8 | 477.8 | -1.3 (-0.27%) | 1,719 |
| 10 Jan 2017 | INR | 480 | 481.35 | 473 | 479.1 | 479.1 | +0.9 (+0.19%) | 611 |
| 9 Jan 2017 | INR | 478 | 482 | 474.15 | 478.2 | 478.2 | +3.2 (+0.67%) | 151 |
| 6 Jan 2017 | INR | 476.15 | 483.15 | 474 | 475 | 475 | -5.8 (-1.21%) | 10,938 |
| 5 Jan 2017 | INR | 480 | 482.55 | 476 | 480.8 | 480.8 | +7.65 (+1.62%) | 375 |
