| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 1,426 | 1,475 | 1,426 | 1,465.5 | 1,465.5 | +34.6 (+2.42%) | 81,077 |
| 15 Feb 2017 | INR | 1,472.05 | 1,479.5 | 1,425.1 | 1,430.9 | 1,430.9 | -45.35 (-3.07%) | 44,610 |
| 14 Feb 2017 | INR | 1,486.15 | 1,497.5 | 1,470.1 | 1,476.25 | 1,476.25 | -18.2 (-1.22%) | 28,692 |
| 13 Feb 2017 | INR | 1,496.05 | 1,507.95 | 1,474 | 1,494.45 | 1,494.45 | +4.9 (+0.33%) | 36,328 |
| 10 Feb 2017 | INR | 1,506 | 1,508 | 1,484 | 1,489.55 | 1,489.55 | -9.45 (-0.63%) | 35,987 |
| 9 Feb 2017 | INR | 1,509.9 | 1,518.5 | 1,484.6 | 1,499 | 1,499 | +3.7 (+0.25%) | 94,600 |
| 8 Feb 2017 | INR | 1,451.05 | 1,506.05 | 1,446 | 1,495.3 | 1,495.3 | +44.25 (+3.05%) | 112,606 |
| 7 Feb 2017 | INR | 1,466.6 | 1,466.6 | 1,444 | 1,451.05 | 1,451.05 | -15.55 (-1.06%) | 29,958 |
| 6 Feb 2017 | INR | 1,481.85 | 1,482.9 | 1,455 | 1,466.6 | 1,466.6 | -6.55 (-0.44%) | 32,085 |
| 3 Feb 2017 | INR | 1,470.95 | 1,486.8 | 1,463.35 | 1,473.15 | 1,473.15 | +3.4 (+0.23%) | 35,641 |
| 2 Feb 2017 | INR | 1,445.9 | 1,480.05 | 1,428.9 | 1,469.75 | 1,469.75 | +20.9 (+1.44%) | 75,608 |
| 1 Feb 2017 | INR | 1,414.5 | 1,467.5 | 1,394.45 | 1,448.85 | 1,448.85 | +25.65 (+1.80%) | 112,611 |
| 31 Jan 2017 | INR | 1,454.25 | 1,455.2 | 1,404.05 | 1,423.2 | 1,423.2 | -35.4 (-2.43%) | 66,578 |
| 30 Jan 2017 | INR | 1,469.9 | 1,472.5 | 1,447 | 1,458.6 | 1,458.6 | -12.8 (-0.87%) | 37,371 |
| 27 Jan 2017 | INR | 1,466 | 1,491.75 | 1,464 | 1,471.4 | 1,471.4 | +8.4 (+0.57%) | 77,480 |
| 25 Jan 2017 | INR | 1,525 | 1,533.5 | 1,454.2 | 1,463 | 1,463 | -42.4 (-2.82%) | 220,002 |
| 24 Jan 2017 | INR | 1,495.05 | 1,517 | 1,486.1 | 1,505.4 | 1,505.4 | +16.6 (+1.11%) | 43,149 |
| 23 Jan 2017 | INR | 1,490 | 1,500 | 1,457.25 | 1,488.8 | 1,488.8 | +6.6 (+0.45%) | 75,627 |
| 20 Jan 2017 | INR | 1,525 | 1,525.25 | 1,468 | 1,482.2 | 1,482.2 | -39.45 (-2.59%) | 113,339 |
| 19 Jan 2017 | INR | 1,530 | 1,557.8 | 1,516.85 | 1,521.65 | 1,521.65 | +5.9 (+0.39%) | 215,354 |
| 18 Jan 2017 | INR | 1,452.5 | 1,521.8 | 1,443.1 | 1,515.75 | 1,515.75 | +92.55 (+6.50%) | 447,198 |
| 17 Jan 2017 | INR | 1,421.75 | 1,444 | 1,410 | 1,423.2 | 1,423.2 | +8.1 (+0.57%) | 70,292 |
| 16 Jan 2017 | INR | 1,397 | 1,420.45 | 1,383.35 | 1,415.1 | 1,415.1 | +16.6 (+1.19%) | 49,846 |
| 13 Jan 2017 | INR | 1,420 | 1,435.55 | 1,390.85 | 1,398.5 | 1,398.5 | -4.5 (-0.32%) | 70,200 |
| 12 Jan 2017 | INR | 1,402 | 1,421.3 | 1,395 | 1,403 | 1,403 | +3.8 (+0.27%) | 41,613 |
| 11 Jan 2017 | INR | 1,416.8 | 1,419.45 | 1,390.6 | 1,399.2 | 1,399.2 | -11.6 (-0.82%) | 41,539 |
| 10 Jan 2017 | INR | 1,407 | 1,425.8 | 1,400 | 1,410.8 | 1,410.8 | +26.45 (+1.91%) | 52,864 |
| 9 Jan 2017 | INR | 1,390 | 1,399 | 1,372.05 | 1,384.35 | 1,384.35 | -8.55 (-0.61%) | 49,416 |
| 6 Jan 2017 | INR | 1,434 | 1,439.95 | 1,385.25 | 1,392.9 | 1,392.9 | -40.75 (-2.84%) | 86,321 |
| 5 Jan 2017 | INR | 1,440 | 1,460 | 1,427.1 | 1,433.65 | 1,433.65 | +14.6 (+1.03%) | 76,729 |
