| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 289.9 | 297 | 278.5 | 293.9 | 146.95 | +5.4 (+1.87%) | 18,935 |
| 15 Feb 2017 | INR | 302.3 | 302.3 | 287 | 288.5 | 144.25 | -9.35 (-3.14%) | 16,859 |
| 14 Feb 2017 | INR | 304.5 | 305 | 292.55 | 297.85 | 148.925 | -7.7 (-2.52%) | 8,351 |
| 13 Feb 2017 | INR | 318 | 318 | 302.3 | 305.55 | 152.775 | -6.25 (-2.00%) | 29,229 |
| 10 Feb 2017 | INR | 302.9 | 329 | 300.35 | 311.8 | 155.9 | +12.4 (+4.14%) | 162,918 |
| 9 Feb 2017 | INR | 282.4 | 302.6 | 280 | 299.4 | 149.7 | +21.95 (+7.91%) | 82,157 |
| 8 Feb 2017 | INR | 277.3 | 283.2 | 276 | 277.45 | 138.725 | +1.5 (+0.54%) | 6,742 |
| 7 Feb 2017 | INR | 280 | 283 | 275.4 | 275.95 | 137.975 | -3.05 (-1.09%) | 5,324 |
| 6 Feb 2017 | INR | 279.5 | 282.75 | 278 | 279 | 139.5 | +2.8 (+1.01%) | 1,125 |
| 3 Feb 2017 | INR | 278 | 283 | 275.5 | 276.2 | 138.1 | -2.1 (-0.75%) | 5,301 |
| 2 Feb 2017 | INR | 279 | 281 | 277.15 | 278.3 | 139.15 | -0.25 (-0.09%) | 3,729 |
| 1 Feb 2017 | INR | 272.75 | 281 | 269.85 | 278.55 | 139.275 | +6.7 (+2.46%) | 12,375 |
| 31 Jan 2017 | INR | 277.1 | 282.45 | 271.5 | 271.85 | 135.925 | -8.55 (-3.05%) | 7,972 |
| 30 Jan 2017 | INR | 279.9 | 281 | 278 | 280.4 | 140.2 | +1.25 (+0.45%) | 7,004 |
| 27 Jan 2017 | INR | 281.6 | 288.3 | 276.15 | 279.15 | 139.575 | +1.5 (+0.54%) | 23,703 |
| 25 Jan 2017 | INR | 272.8 | 285 | 272.05 | 277.65 | 138.825 | +9.75 (+3.64%) | 23,882 |
| 24 Jan 2017 | INR | 272.8 | 274.9 | 262 | 267.9 | 133.95 | -3.9 (-1.43%) | 13,780 |
| 23 Jan 2017 | INR | 273 | 275.75 | 270.05 | 271.8 | 135.9 | -0.55 (-0.20%) | 2,643 |
| 20 Jan 2017 | INR | 276.7 | 281.5 | 271.1 | 272.35 | 136.175 | -4.35 (-1.57%) | 6,346 |
| 19 Jan 2017 | INR | 278 | 283 | 275 | 276.7 | 138.35 | +0.95 (+0.34%) | 9,535 |
| 18 Jan 2017 | INR | 276.3 | 282 | 274.95 | 275.75 | 137.875 | -0.55 (-0.20%) | 14,917 |
| 17 Jan 2017 | INR | 270 | 280.9 | 270 | 276.3 | 138.15 | +8.05 (+3.00%) | 12,609 |
| 16 Jan 2017 | INR | 268.3 | 270.75 | 266.8 | 268.25 | 134.125 | -0.35 (-0.13%) | 4,443 |
| 13 Jan 2017 | INR | 271.65 | 271.65 | 265 | 268.6 | 134.3 | +0.25 (+0.09%) | 2,220 |
| 12 Jan 2017 | INR | 272.95 | 277 | 267.65 | 268.35 | 134.175 | -3 (-1.11%) | 3,287 |
| 11 Jan 2017 | INR | 272 | 280 | 268.65 | 271.35 | 135.675 | +2.2 (+0.82%) | 11,842 |
| 10 Jan 2017 | INR | 275.5 | 275.5 | 268.55 | 269.15 | 134.575 | -6.5 (-2.36%) | 4,157 |
| 9 Jan 2017 | INR | 276.65 | 277.6 | 271 | 275.65 | 137.825 | -1 (-0.36%) | 2,009 |
| 6 Jan 2017 | INR | 283 | 286.45 | 276 | 276.65 | 138.325 | -7 (-2.47%) | 5,384 |
| 5 Jan 2017 | INR | 282.45 | 290.5 | 282 | 283.65 | 141.825 | +1.2 (+0.42%) | 25,471 |
