| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 6,770 | 6,925 | 6,700 | 6,814.05 | 681.405 | +1.65 (+0.02%) | 690 |
| 15 Feb 2017 | INR | 6,770 | 6,918 | 6,700 | 6,812.4 | 681.24 | +7.65 (+0.11%) | 1,097 |
| 14 Feb 2017 | INR | 6,980 | 6,980 | 6,800 | 6,804.75 | 680.475 | -90.9 (-1.32%) | 751 |
| 13 Feb 2017 | INR | 6,998 | 6,998 | 6,776 | 6,895.65 | 689.565 | -26.35 (-0.38%) | 1,678 |
| 10 Feb 2017 | INR | 7,100 | 7,190 | 6,901.95 | 6,922 | 692.2 | -168.6 (-2.38%) | 2,127 |
| 9 Feb 2017 | INR | 7,250 | 7,299 | 6,950 | 7,090.6 | 709.06 | +6.6 (+0.09%) | 7,367 |
| 8 Feb 2017 | INR | 7,239 | 7,239.7 | 6,950 | 7,084 | 708.4 | -72.25 (-1.01%) | 3,296 |
| 7 Feb 2017 | INR | 7,534 | 7,534 | 7,115 | 7,156.25 | 715.625 | -151.3 (-2.07%) | 4,812 |
| 6 Feb 2017 | INR | 7,052.2 | 7,377.4 | 6,998 | 7,307.55 | 730.755 | +281.45 (+4.01%) | 8,471 |
| 3 Feb 2017 | INR | 6,974.15 | 7,198.5 | 6,901 | 7,026.1 | 702.61 | +26.2 (+0.37%) | 2,316 |
| 2 Feb 2017 | INR | 7,000 | 7,084 | 6,915 | 6,999.9 | 699.99 | +25.75 (+0.37%) | 813 |
| 1 Feb 2017 | INR | 6,830 | 7,098 | 6,830 | 6,974.15 | 697.415 | +109.45 (+1.59%) | 931 |
| 31 Jan 2017 | INR | 6,899 | 6,945.9 | 6,804 | 6,864.7 | 686.47 | -24.35 (-0.35%) | 461 |
| 30 Jan 2017 | INR | 6,900 | 6,992.4 | 6,860 | 6,889.05 | 688.905 | -21.4 (-0.31%) | 414 |
| 27 Jan 2017 | INR | 6,885 | 7,050 | 6,830 | 6,910.45 | 691.045 | -7.3 (-0.11%) | 500 |
| 25 Jan 2017 | INR | 6,851.1 | 6,942.9 | 6,800 | 6,917.75 | 691.775 | +31.9 (+0.46%) | 689 |
| 24 Jan 2017 | INR | 7,000 | 7,000 | 6,830 | 6,885.85 | 688.585 | -11.25 (-0.16%) | 194 |
| 23 Jan 2017 | INR | 6,840.3 | 7,000 | 6,830 | 6,897.1 | 689.71 | -4.3 (-0.06%) | 454 |
| 20 Jan 2017 | INR | 6,975 | 7,011 | 6,855 | 6,901.4 | 690.14 | -65.6 (-0.94%) | 611 |
| 19 Jan 2017 | INR | 7,100 | 7,101 | 6,950 | 6,967 | 696.7 | -95.6 (-1.35%) | 974 |
| 18 Jan 2017 | INR | 7,198 | 7,239.4 | 6,924.8 | 7,062.6 | 706.26 | -83.25 (-1.17%) | 873 |
| 17 Jan 2017 | INR | 6,979.5 | 7,271 | 6,979.5 | 7,145.85 | 714.585 | +221.05 (+3.19%) | 4,782 |
| 16 Jan 2017 | INR | 6,845.4 | 6,979.9 | 6,845.1 | 6,924.8 | 692.48 | -12.15 (-0.18%) | 387 |
| 13 Jan 2017 | INR | 7,011 | 7,046 | 6,895 | 6,936.95 | 693.695 | -18.4 (-0.26%) | 539 |
| 12 Jan 2017 | INR | 7,047 | 7,110 | 6,910.1 | 6,955.35 | 695.535 | -40.45 (-0.58%) | 586 |
| 11 Jan 2017 | INR | 7,002 | 7,115 | 6,982.1 | 6,995.8 | 699.58 | -3.45 (-0.05%) | 1,084 |
| 10 Jan 2017 | INR | 7,025.1 | 7,199 | 6,970 | 6,999.25 | 699.925 | -69.45 (-0.98%) | 890 |
| 9 Jan 2017 | INR | 7,092 | 7,345 | 7,050 | 7,068.7 | 706.87 | +71.45 (+1.02%) | 1,009 |
| 6 Jan 2017 | INR | 7,259 | 7,259 | 6,969 | 6,997.25 | 699.725 | -156.05 (-2.18%) | 750 |
| 5 Jan 2017 | INR | 7,093 | 7,200 | 7,093 | 7,153.3 | 715.33 | +60.1 (+0.85%) | 612 |
