| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 500 | 509 | 500 | 505.7 | 101.14 | +3.6 (+0.72%) | 5,247 |
| 15 Feb 2017 | INR | 491 | 504.1 | 491 | 502.1 | 100.42 | +1.6 (+0.32%) | 52,487 |
| 14 Feb 2017 | INR | 500 | 503.4 | 495 | 500.5 | 100.1 | +0.25 (+0.05%) | 3,618 |
| 13 Feb 2017 | INR | 505 | 510 | 499 | 500.25 | 100.05 | +0.45 (+0.09%) | 9,347 |
| 10 Feb 2017 | INR | 505 | 508.65 | 499.5 | 499.8 | 99.96 | -2.5 (-0.50%) | 5,443 |
| 9 Feb 2017 | INR | 495 | 505 | 492 | 502.3 | 100.46 | +14.55 (+2.98%) | 215,644 |
| 8 Feb 2017 | INR | 495.7 | 499.85 | 483.2 | 487.75 | 97.55 | -6.85 (-1.38%) | 7,631 |
| 7 Feb 2017 | INR | 506.8 | 510.85 | 489.95 | 494.6 | 98.92 | -7.95 (-1.58%) | 100,492 |
| 6 Feb 2017 | INR | 505 | 515 | 500 | 502.55 | 100.51 | +12.6 (+2.57%) | 18,802 |
| 3 Feb 2017 | INR | 492.5 | 492.5 | 485.25 | 489.95 | 97.99 | +0.95 (+0.19%) | 6,205 |
| 2 Feb 2017 | INR | 492.05 | 492.45 | 485.2 | 489 | 97.8 | -2.75 (-0.56%) | 7,312 |
| 1 Feb 2017 | INR | 503 | 503 | 490 | 491.75 | 98.35 | -3.35 (-0.68%) | 178,238 |
| 31 Jan 2017 | INR | 486.5 | 504 | 480 | 495.1 | 99.02 | +11.2 (+2.31%) | 28,650 |
| 30 Jan 2017 | INR | 462.65 | 490 | 459.75 | 483.9 | 96.78 | +22.5 (+4.88%) | 14,737 |
| 27 Jan 2017 | INR | 457 | 463.7 | 457 | 461.4 | 92.28 | +6.3 (+1.38%) | 7,490 |
| 25 Jan 2017 | INR | 456 | 456.8 | 450.95 | 455.1 | 91.02 | +0.15 (+0.03%) | 2,944 |
| 24 Jan 2017 | INR | 451.65 | 457 | 450 | 454.95 | 90.99 | +3.75 (+0.83%) | 5,409 |
| 23 Jan 2017 | INR | 455 | 455 | 450 | 451.2 | 90.24 | +1.3 (+0.29%) | 2,871 |
| 20 Jan 2017 | INR | 451 | 456.25 | 448 | 449.9 | 89.98 | -4.15 (-0.91%) | 3,166 |
| 19 Jan 2017 | INR | 451 | 455.3 | 447.1 | 454.05 | 90.81 | +7 (+1.57%) | 5,438 |
| 18 Jan 2017 | INR | 455 | 459.45 | 444.2 | 447.05 | 89.41 | -3.1 (-0.69%) | 4,945 |
| 17 Jan 2017 | INR | 454 | 454 | 447.35 | 450.15 | 90.03 | -0.1 (-0.02%) | 1,977 |
| 16 Jan 2017 | INR | 445 | 453.25 | 444.2 | 450.25 | 90.05 | +6.15 (+1.38%) | 13,199 |
| 13 Jan 2017 | INR | 442.6 | 446 | 441 | 444.1 | 88.82 | +2.75 (+0.62%) | 3,431 |
| 12 Jan 2017 | INR | 447 | 447 | 438 | 441.35 | 88.27 | -2.6 (-0.59%) | 4,354 |
| 11 Jan 2017 | INR | 445 | 449.8 | 437.15 | 443.95 | 88.79 | -0.45 (-0.10%) | 3,332 |
| 10 Jan 2017 | INR | 445 | 446.1 | 440 | 444.4 | 88.88 | +4.1 (+0.93%) | 2,540 |
| 9 Jan 2017 | INR | 450 | 450 | 439.5 | 440.3 | 88.06 | -4.6 (-1.03%) | 3,236 |
| 6 Jan 2017 | INR | 445.2 | 448 | 439.75 | 444.9 | 88.98 | +4.05 (+0.92%) | 3,548 |
| 5 Jan 2017 | INR | 442.7 | 446 | 440 | 440.85 | 88.17 | -0.4 (-0.09%) | 3,371 |
