| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 3,721.9 | 3,750 | 3,689 | 3,720.85 | 3,720.85 | +24.5 (+0.66%) | 416 |
| 15 Feb 2017 | INR | 3,770.4 | 3,789.95 | 3,689 | 3,696.35 | 3,696.35 | -70.85 (-1.88%) | 917 |
| 14 Feb 2017 | INR | 3,800 | 3,800 | 3,760 | 3,767.2 | 3,767.2 | -32.5 (-0.86%) | 812 |
| 13 Feb 2017 | INR | 3,844 | 3,844 | 3,791.1 | 3,799.7 | 3,799.7 | -17.65 (-0.46%) | 287 |
| 10 Feb 2017 | INR | 3,842.25 | 3,870 | 3,805 | 3,817.35 | 3,817.35 | -24.9 (-0.65%) | 590 |
| 9 Feb 2017 | INR | 3,851.6 | 3,857.4 | 3,841 | 3,842.25 | 3,842.25 | -18.85 (-0.49%) | 279 |
| 8 Feb 2017 | INR | 3,819 | 3,889.4 | 3,819 | 3,861.1 | 3,861.1 | +43 (+1.13%) | 391 |
| 7 Feb 2017 | INR | 3,845 | 3,874.4 | 3,810 | 3,818.1 | 3,818.1 | -62.55 (-1.61%) | 605 |
| 6 Feb 2017 | INR | 3,851 | 3,950 | 3,825 | 3,880.65 | 3,880.65 | +32.7 (+0.85%) | 652 |
| 3 Feb 2017 | INR | 3,892 | 3,900 | 3,840 | 3,847.95 | 3,847.95 | -29.8 (-0.77%) | 480 |
| 2 Feb 2017 | INR | 3,872.5 | 3,920 | 3,855.8 | 3,877.75 | 3,877.75 | +16.15 (+0.42%) | 1,205 |
| 1 Feb 2017 | INR | 3,856 | 3,894 | 3,830 | 3,861.6 | 3,861.6 | +19.8 (+0.52%) | 331 |
| 31 Jan 2017 | INR | 3,845 | 3,866.45 | 3,830.2 | 3,841.8 | 3,841.8 | -6.3 (-0.16%) | 346 |
| 30 Jan 2017 | INR | 3,870 | 3,885 | 3,842 | 3,848.1 | 3,848.1 | -36.4 (-0.94%) | 257 |
| 27 Jan 2017 | INR | 3,992.35 | 3,992.35 | 3,870.65 | 3,884.5 | 3,884.5 | -7.85 (-0.20%) | 307 |
| 25 Jan 2017 | INR | 3,894.45 | 3,900 | 3,851.15 | 3,892.35 | 3,892.35 | +52.75 (+1.37%) | 316 |
| 24 Jan 2017 | INR | 3,873.4 | 3,873.4 | 3,823.5 | 3,839.6 | 3,839.6 | -39.15 (-1.01%) | 731 |
| 23 Jan 2017 | INR | 3,890.05 | 3,920 | 3,840 | 3,878.75 | 3,878.75 | -19.85 (-0.51%) | 511 |
| 20 Jan 2017 | INR | 3,896 | 3,921 | 3,890 | 3,898.6 | 3,898.6 | +2.35 (+0.06%) | 219 |
| 19 Jan 2017 | INR | 3,922.9 | 3,940 | 3,890 | 3,896.25 | 3,896.25 | -17.7 (-0.45%) | 498 |
| 18 Jan 2017 | INR | 3,935 | 3,980 | 3,895 | 3,913.95 | 3,913.95 | -22.05 (-0.56%) | 836 |
| 17 Jan 2017 | INR | 3,992.75 | 3,992.75 | 3,935 | 3,936 | 3,936 | -21.65 (-0.55%) | 338 |
| 16 Jan 2017 | INR | 3,975 | 4,020 | 3,950 | 3,957.65 | 3,957.65 | -8.1 (-0.20%) | 1,175 |
| 13 Jan 2017 | INR | 3,966 | 3,975 | 3,915 | 3,965.75 | 3,965.75 | +7.15 (+0.18%) | 407 |
| 12 Jan 2017 | INR | 3,970.05 | 3,988.9 | 3,950.6 | 3,958.6 | 3,958.6 | -10.95 (-0.28%) | 495 |
| 11 Jan 2017 | INR | 3,990 | 3,997 | 3,960.05 | 3,969.55 | 3,969.55 | -0.95 (-0.02%) | 744 |
| 10 Jan 2017 | INR | 3,999.95 | 4,000 | 3,960 | 3,970.5 | 3,970.5 | -18.05 (-0.45%) | 606 |
| 9 Jan 2017 | INR | 4,000 | 4,000 | 3,982 | 3,988.55 | 3,988.55 | -11.75 (-0.29%) | 764 |
| 6 Jan 2017 | INR | 4,014.3 | 4,014.4 | 3,990 | 4,000.3 | 4,000.3 | -3.8 (-0.09%) | 14,650 |
| 5 Jan 2017 | INR | 4,010.05 | 4,020 | 3,995.5 | 4,004.1 | 4,004.1 | -11.35 (-0.28%) | 1,255 |
