| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 15,321.6 | 15,514.65 | 15,077 | 15,324.8 | 15,324.8 | -92.6 (-0.60%) | 557 |
| 15 Feb 2017 | INR | 15,300 | 15,588 | 15,051 | 15,417.4 | 15,417.4 | +226.05 (+1.49%) | 2,010 |
| 14 Feb 2017 | INR | 15,800 | 15,800 | 14,915.3 | 15,191.35 | 15,191.35 | -714.45 (-4.49%) | 1,915 |
| 13 Feb 2017 | INR | 16,100 | 16,100 | 15,810 | 15,905.8 | 15,905.8 | -61.2 (-0.38%) | 807 |
| 10 Feb 2017 | INR | 16,054 | 16,065.35 | 15,827 | 15,967 | 15,967 | -23.65 (-0.15%) | 282 |
| 9 Feb 2017 | INR | 15,990 | 16,098.8 | 15,774.1 | 15,990.65 | 15,990.65 | +119.85 (+0.76%) | 461 |
| 8 Feb 2017 | INR | 15,825 | 15,924 | 15,801 | 15,870.8 | 15,870.8 | -25.1 (-0.16%) | 289 |
| 7 Feb 2017 | INR | 15,898.8 | 15,981.35 | 15,733.8 | 15,895.9 | 15,895.9 | -82.75 (-0.52%) | 24,622 |
| 6 Feb 2017 | INR | 15,999.95 | 16,020 | 15,900.15 | 15,978.65 | 15,978.65 | -41.2 (-0.26%) | 800 |
| 3 Feb 2017 | INR | 15,700.6 | 16,121 | 15,694.3 | 16,019.85 | 16,019.85 | +273.05 (+1.73%) | 880 |
| 2 Feb 2017 | INR | 15,850 | 15,897.85 | 15,635.75 | 15,746.8 | 15,746.8 | -204.35 (-1.28%) | 334 |
| 1 Feb 2017 | INR | 15,629.15 | 16,100 | 15,600.1 | 15,951.15 | 15,951.15 | +471.65 (+3.05%) | 1,416 |
| 31 Jan 2017 | INR | 15,832.35 | 15,899.95 | 15,360 | 15,479.5 | 15,479.5 | -197.8 (-1.26%) | 18,190 |
| 30 Jan 2017 | INR | 15,899 | 16,099.95 | 15,512.9 | 15,677.3 | 15,677.3 | -213.2 (-1.34%) | 1,191 |
| 27 Jan 2017 | INR | 15,777 | 16,008.9 | 15,777 | 15,890.5 | 15,890.5 | +138.8 (+0.88%) | 491 |
| 25 Jan 2017 | INR | 15,740 | 15,960 | 15,659.45 | 15,751.7 | 15,751.7 | +81.05 (+0.52%) | 318 |
| 24 Jan 2017 | INR | 15,268.85 | 15,749.95 | 15,128.6 | 15,670.65 | 15,670.65 | +554.55 (+3.67%) | 825 |
| 23 Jan 2017 | INR | 15,400.05 | 15,628.8 | 15,024 | 15,116.1 | 15,116.1 | -280.55 (-1.82%) | 385 |
| 20 Jan 2017 | INR | 15,399.95 | 16,000 | 15,252 | 15,396.65 | 15,396.65 | -180.15 (-1.16%) | 2,101 |
| 19 Jan 2017 | INR | 15,555 | 15,727.2 | 15,329.15 | 15,576.8 | 15,576.8 | +247.65 (+1.62%) | 709 |
| 18 Jan 2017 | INR | 15,024.5 | 15,517.55 | 14,990 | 15,329.15 | 15,329.15 | +369.9 (+2.47%) | 603 |
| 17 Jan 2017 | INR | 14,760 | 15,049.85 | 14,725.9 | 14,959.25 | 14,959.25 | +233.3 (+1.58%) | 453 |
| 16 Jan 2017 | INR | 14,958.05 | 15,001.1 | 14,651 | 14,725.95 | 14,725.95 | -194.75 (-1.31%) | 259 |
| 13 Jan 2017 | INR | 14,950 | 15,073.25 | 14,760 | 14,920.7 | 14,920.7 | -32.9 (-0.22%) | 361 |
| 12 Jan 2017 | INR | 15,170.65 | 15,299 | 14,700 | 14,953.6 | 14,953.6 | -80.25 (-0.53%) | 586 |
| 11 Jan 2017 | INR | 14,414 | 15,200 | 14,333 | 15,033.85 | 15,033.85 | +582.4 (+4.03%) | 1,353 |
| 10 Jan 2017 | INR | 14,267.2 | 14,500 | 14,102 | 14,451.45 | 14,451.45 | +91.8 (+0.64%) | 866 |
| 9 Jan 2017 | INR | 14,300 | 14,450 | 14,300 | 14,359.65 | 14,359.65 | +59.55 (+0.42%) | 255 |
| 6 Jan 2017 | INR | 14,225 | 14,425 | 14,076.3 | 14,300.1 | 14,300.1 | +175.1 (+1.24%) | 216 |
| 5 Jan 2017 | INR | 14,230 | 14,300 | 14,009.9 | 14,125 | 14,125 | -5.8 (-0.04%) | 549 |
