| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 340 | 346 | 337.5 | 344.65 | 344.65 | +7 (+2.07%) | 75,995 |
| 15 Feb 2017 | INR | 353.15 | 353.5 | 336.5 | 337.65 | 337.65 | -4.35 (-1.27%) | 245,669 |
| 14 Feb 2017 | INR | 339.65 | 344 | 336.3 | 342 | 342 | +2.4 (+0.71%) | 35,119 |
| 13 Feb 2017 | INR | 347.15 | 348.6 | 333.3 | 339.6 | 339.6 | -5.95 (-1.72%) | 51,867 |
| 10 Feb 2017 | INR | 346.1 | 349.9 | 344.65 | 345.55 | 345.55 | +2.6 (+0.76%) | 103,618 |
| 9 Feb 2017 | INR | 337 | 345 | 336.15 | 342.95 | 342.95 | +8.55 (+2.56%) | 205,088 |
| 8 Feb 2017 | INR | 332.05 | 336.4 | 330.75 | 334.4 | 334.4 | +3.1 (+0.94%) | 59,740 |
| 7 Feb 2017 | INR | 336 | 337.95 | 329.7 | 331.3 | 331.3 | -4.85 (-1.44%) | 80,220 |
| 6 Feb 2017 | INR | 331 | 338.2 | 331 | 336.15 | 336.15 | +5.1 (+1.54%) | 204,354 |
| 3 Feb 2017 | INR | 331.3 | 332.5 | 326.55 | 331.05 | 331.05 | -0.25 (-0.08%) | 107,318 |
| 2 Feb 2017 | INR | 334.1 | 334.1 | 327.65 | 331.3 | 331.3 | -2.95 (-0.88%) | 54,360 |
| 1 Feb 2017 | INR | 328.1 | 335 | 321.1 | 334.25 | 334.25 | +6.75 (+2.06%) | 118,523 |
| 31 Jan 2017 | INR | 337 | 337 | 325.8 | 327.5 | 327.5 | -9.15 (-2.72%) | 69,615 |
| 30 Jan 2017 | INR | 337 | 342 | 334.85 | 336.65 | 336.65 | -0.35 (-0.10%) | 121,831 |
| 27 Jan 2017 | INR | 327.9 | 339.9 | 327.9 | 337 | 337 | +11 (+3.37%) | 526,343 |
| 25 Jan 2017 | INR | 325 | 326.7 | 321.3 | 326 | 326 | +0.85 (+0.26%) | 82,548 |
| 24 Jan 2017 | INR | 338 | 338.4 | 324.1 | 325.15 | 325.15 | -13.35 (-3.94%) | 148,343 |
| 23 Jan 2017 | INR | 342 | 344.55 | 337 | 338.5 | 338.5 | -4.1 (-1.20%) | 33,887 |
| 20 Jan 2017 | INR | 353.5 | 354.55 | 341.65 | 342.6 | 342.6 | -9.3 (-2.64%) | 48,302 |
| 19 Jan 2017 | INR | 351 | 355.85 | 350.35 | 351.9 | 351.9 | +3.25 (+0.93%) | 91,226 |
| 18 Jan 2017 | INR | 345 | 351.75 | 343.5 | 348.65 | 348.65 | +4.45 (+1.29%) | 100,095 |
| 17 Jan 2017 | INR | 344.6 | 348.2 | 342.35 | 344.2 | 344.2 | -0.4 (-0.12%) | 57,968 |
| 16 Jan 2017 | INR | 343.65 | 347 | 340 | 344.6 | 344.6 | +0.95 (+0.28%) | 121,172 |
| 13 Jan 2017 | INR | 342 | 345 | 341.2 | 343.65 | 343.65 | +3.8 (+1.12%) | 114,002 |
| 12 Jan 2017 | INR | 344.35 | 344.4 | 339 | 339.85 | 339.85 | -3.5 (-1.02%) | 46,662 |
| 11 Jan 2017 | INR | 344 | 349.5 | 341.35 | 343.35 | 343.35 | -0.65 (-0.19%) | 106,116 |
| 10 Jan 2017 | INR | 338.05 | 347 | 337.1 | 344 | 344 | +6.6 (+1.96%) | 146,485 |
| 9 Jan 2017 | INR | 337.9 | 339.5 | 332.35 | 337.4 | 337.4 | +1.2 (+0.36%) | 1,122,315 |
| 6 Jan 2017 | INR | 345 | 347.9 | 335.1 | 336.2 | 336.2 | -6.8 (-1.98%) | 62,243 |
| 5 Jan 2017 | INR | 338.35 | 344.5 | 338.35 | 343 | 343 | +8.3 (+2.48%) | 56,810 |
