| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 291.25 | 303.25 | 291.1 | 302.3 | 302.3 | +9.15 (+3.12%) | 163,747 |
| 15 Feb 2017 | INR | 305 | 305 | 292.2 | 293.15 | 293.15 | -10.2 (-3.36%) | 93,208 |
| 14 Feb 2017 | INR | 315 | 315 | 300 | 303.35 | 303.35 | -11.95 (-3.79%) | 226,889 |
| 13 Feb 2017 | INR | 316 | 320.25 | 312.4 | 315.3 | 315.3 | +0.05 (+0.02%) | 217,985 |
| 10 Feb 2017 | INR | 319.9 | 324.9 | 308.75 | 315.25 | 315.25 | -2.75 (-0.86%) | 302,985 |
| 9 Feb 2017 | INR | 317.7 | 327.4 | 312.5 | 318 | 318 | +0.3 (+0.09%) | 190,058 |
| 8 Feb 2017 | INR | 312 | 318.6 | 311.35 | 317.7 | 317.7 | +6.7 (+2.15%) | 357,191 |
| 7 Feb 2017 | INR | 316.75 | 316.75 | 309.3 | 311 | 311 | -5.2 (-1.64%) | 84,687 |
| 6 Feb 2017 | INR | 323 | 331 | 313.55 | 316.2 | 316.2 | -5.45 (-1.69%) | 247,370 |
| 3 Feb 2017 | INR | 321.5 | 333.4 | 318.7 | 321.65 | 321.65 | +0.15 (+0.05%) | 315,300 |
| 2 Feb 2017 | INR | 309.7 | 324.9 | 303 | 321.5 | 321.5 | +15.85 (+5.19%) | 357,625 |
| 1 Feb 2017 | INR | 300.7 | 306.5 | 298.75 | 305.65 | 305.65 | +7.2 (+2.41%) | 117,064 |
| 31 Jan 2017 | INR | 301.1 | 307.8 | 297.5 | 298.45 | 298.45 | -1.25 (-0.42%) | 182,649 |
| 30 Jan 2017 | INR | 300.95 | 301.7 | 295.95 | 299.7 | 299.7 | -1.3 (-0.43%) | 95,250 |
| 27 Jan 2017 | INR | 306 | 306 | 298.1 | 301 | 301 | -0.45 (-0.15%) | 83,056 |
| 25 Jan 2017 | INR | 305.65 | 307.1 | 300.25 | 301.45 | 301.45 | -2 (-0.66%) | 186,066 |
| 24 Jan 2017 | INR | 297.25 | 304.9 | 297 | 303.45 | 303.45 | +7.95 (+2.69%) | 256,921 |
| 23 Jan 2017 | INR | 290 | 297.1 | 288.9 | 295.5 | 295.5 | +7.6 (+2.64%) | 162,396 |
| 20 Jan 2017 | INR | 294 | 294 | 285.6 | 287.9 | 287.9 | -5.15 (-1.76%) | 88,290 |
| 19 Jan 2017 | INR | 292 | 293.95 | 287.25 | 293.05 | 293.05 | +3.5 (+1.21%) | 125,794 |
| 18 Jan 2017 | INR | 290.2 | 296.3 | 286.25 | 289.55 | 289.55 | +5.15 (+1.81%) | 359,436 |
| 17 Jan 2017 | INR | 287 | 290 | 283 | 284.4 | 284.4 | -0.95 (-0.33%) | 93,260 |
| 16 Jan 2017 | INR | 279.65 | 287.4 | 278.9 | 285.35 | 285.35 | +8.35 (+3.01%) | 157,971 |
| 13 Jan 2017 | INR | 276.45 | 279.75 | 272.3 | 277 | 277 | +1.45 (+0.53%) | 94,181 |
| 12 Jan 2017 | INR | 280 | 280 | 271.8 | 275.55 | 275.55 | -1.95 (-0.70%) | 143,252 |
| 11 Jan 2017 | INR | 274.8 | 279.5 | 274.8 | 277.5 | 277.5 | +5.4 (+1.98%) | 327,628 |
| 10 Jan 2017 | INR | 271.2 | 273.9 | 270.1 | 272.1 | 272.1 | +3 (+1.11%) | 157,367 |
| 9 Jan 2017 | INR | 267.8 | 274.7 | 266.4 | 269.1 | 269.1 | +4.75 (+1.80%) | 252,237 |
| 6 Jan 2017 | INR | 264.5 | 267.8 | 262.6 | 264.35 | 264.35 | +2.65 (+1.01%) | 185,790 |
| 5 Jan 2017 | INR | 254 | 262.5 | 254 | 261.7 | 261.7 | +10.55 (+4.20%) | 236,934 |
