| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 1,856.5 | 1,874.6 | 1,828 | 1,844 | 1,844 | -12.35 (-0.67%) | 13,431 |
| 15 Feb 2017 | INR | 1,834.35 | 1,868 | 1,818 | 1,856.35 | 1,856.35 | +28.6 (+1.56%) | 15,178 |
| 14 Feb 2017 | INR | 1,835 | 1,865 | 1,812 | 1,827.75 | 1,827.75 | +20.7 (+1.15%) | 10,311 |
| 13 Feb 2017 | INR | 1,771.05 | 1,835 | 1,771.05 | 1,807.05 | 1,807.05 | +34.75 (+1.96%) | 12,530 |
| 10 Feb 2017 | INR | 1,765.55 | 1,788.15 | 1,749.5 | 1,772.3 | 1,772.3 | -0.3 (-0.02%) | 7,295 |
| 9 Feb 2017 | INR | 1,759 | 1,775 | 1,750.05 | 1,772.6 | 1,772.6 | +9.7 (+0.55%) | 12,824 |
| 8 Feb 2017 | INR | 1,741.05 | 1,770 | 1,733.55 | 1,762.9 | 1,762.9 | +16.9 (+0.97%) | 6,929 |
| 7 Feb 2017 | INR | 1,767 | 1,778.6 | 1,731.85 | 1,746 | 1,746 | -17.4 (-0.99%) | 6,880 |
| 6 Feb 2017 | INR | 1,700.2 | 1,770 | 1,700.2 | 1,763.4 | 1,763.4 | +71.75 (+4.24%) | 12,866 |
| 3 Feb 2017 | INR | 1,682 | 1,701 | 1,677.1 | 1,691.65 | 1,691.65 | +10.65 (+0.63%) | 3,971 |
| 2 Feb 2017 | INR | 1,706.15 | 1,723.75 | 1,670 | 1,681 | 1,681 | -38.7 (-2.25%) | 7,176 |
| 1 Feb 2017 | INR | 1,700 | 1,728.85 | 1,680 | 1,719.7 | 1,719.7 | +29.45 (+1.74%) | 6,940 |
| 31 Jan 2017 | INR | 1,731.05 | 1,748.95 | 1,679.6 | 1,690.25 | 1,690.25 | -33 (-1.91%) | 8,951 |
| 30 Jan 2017 | INR | 1,716.8 | 1,740 | 1,700 | 1,723.25 | 1,723.25 | +2.55 (+0.15%) | 14,469 |
| 27 Jan 2017 | INR | 1,720 | 1,759 | 1,715.5 | 1,720.7 | 1,720.7 | +8.65 (+0.51%) | 6,394 |
| 25 Jan 2017 | INR | 1,740 | 1,755.5 | 1,700 | 1,712.05 | 1,712.05 | -21.9 (-1.26%) | 6,482 |
| 24 Jan 2017 | INR | 1,685 | 1,748 | 1,685 | 1,733.95 | 1,733.95 | +37.55 (+2.21%) | 5,745 |
| 23 Jan 2017 | INR | 1,756.6 | 1,756.6 | 1,682.15 | 1,696.4 | 1,696.4 | -73.5 (-4.15%) | 12,505 |
| 20 Jan 2017 | INR | 1,832.9 | 1,832.9 | 1,756 | 1,769.9 | 1,769.9 | -64.05 (-3.49%) | 7,557 |
| 19 Jan 2017 | INR | 1,848 | 1,850 | 1,818.6 | 1,833.95 | 1,833.95 | -6.3 (-0.34%) | 3,334 |
| 18 Jan 2017 | INR | 1,797 | 1,854.95 | 1,797 | 1,840.25 | 1,840.25 | +49.45 (+2.76%) | 29,718 |
| 17 Jan 2017 | INR | 1,780 | 1,798 | 1,759.2 | 1,790.8 | 1,790.8 | +9.2 (+0.52%) | 7,253 |
| 16 Jan 2017 | INR | 1,780 | 1,796.95 | 1,770.1 | 1,781.6 | 1,781.6 | -5.45 (-0.30%) | 7,363 |
| 13 Jan 2017 | INR | 1,783 | 1,799.75 | 1,765.7 | 1,787.05 | 1,787.05 | +4.2 (+0.24%) | 6,834 |
| 12 Jan 2017 | INR | 1,745 | 1,800 | 1,740 | 1,782.85 | 1,782.85 | +37.8 (+2.17%) | 12,672 |
| 11 Jan 2017 | INR | 1,742 | 1,774.9 | 1,729.7 | 1,745.05 | 1,745.05 | +11.35 (+0.65%) | 11,860 |
| 10 Jan 2017 | INR | 1,675 | 1,742.6 | 1,675 | 1,733.7 | 1,733.7 | +63 (+3.77%) | 20,786 |
| 9 Jan 2017 | INR | 1,686 | 1,693.65 | 1,659.5 | 1,670.7 | 1,670.7 | -7.45 (-0.44%) | 4,119 |
| 6 Jan 2017 | INR | 1,690 | 1,719.5 | 1,670 | 1,678.15 | 1,678.15 | +21.65 (+1.31%) | 22,041 |
| 5 Jan 2017 | INR | 1,605.1 | 1,668.9 | 1,594.8 | 1,656.5 | 1,656.5 | +54.7 (+3.41%) | 14,895 |
