| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 515.05 | 525 | 513.9 | 523.55 | 174.5167 | +6.75 (+1.31%) | 3,241 |
| 15 Feb 2017 | INR | 525 | 527 | 510.05 | 516.8 | 172.2667 | -10.1 (-1.92%) | 12,428 |
| 14 Feb 2017 | INR | 539.95 | 539.95 | 522 | 526.9 | 175.6333 | -6 (-1.13%) | 4,760 |
| 13 Feb 2017 | INR | 540 | 548 | 526.6 | 532.9 | 177.6333 | -8.5 (-1.57%) | 5,150 |
| 10 Feb 2017 | INR | 549.75 | 549.75 | 531.5 | 541.4 | 180.4667 | +3.35 (+0.62%) | 7,125 |
| 9 Feb 2017 | INR | 545 | 545 | 535 | 538.05 | 179.35 | -7.2 (-1.32%) | 3,448 |
| 8 Feb 2017 | INR | 545.6 | 551.4 | 540 | 545.25 | 181.75 | -0.3 (-0.05%) | 3,701 |
| 7 Feb 2017 | INR | 544.9 | 550.1 | 533.1 | 545.55 | 181.85 | +5.9 (+1.09%) | 9,178 |
| 6 Feb 2017 | INR | 531.05 | 542 | 528.5 | 539.65 | 179.8833 | +5.3 (+0.99%) | 3,977 |
| 3 Feb 2017 | INR | 542.8 | 542.8 | 526.2 | 534.35 | 178.1167 | +8.35 (+1.59%) | 6,199 |
| 2 Feb 2017 | INR | 532.05 | 539 | 525 | 526 | 175.3333 | -10.35 (-1.93%) | 7,102 |
| 1 Feb 2017 | INR | 524.7 | 538.5 | 520 | 536.35 | 178.7833 | +13.55 (+2.59%) | 6,155 |
| 31 Jan 2017 | INR | 532.25 | 536 | 515.05 | 522.8 | 174.2667 | -14.75 (-2.74%) | 17,152 |
| 30 Jan 2017 | INR | 528.25 | 544 | 521 | 537.55 | 179.1833 | +10.35 (+1.96%) | 14,824 |
| 27 Jan 2017 | INR | 545 | 545 | 525 | 527.2 | 175.7333 | -14.8 (-2.73%) | 19,668 |
| 25 Jan 2017 | INR | 559.9 | 564.95 | 540 | 542 | 180.6667 | -17.95 (-3.21%) | 12,672 |
| 24 Jan 2017 | INR | 570 | 580 | 548.1 | 559.95 | 186.65 | +0.7 (+0.13%) | 22,142 |
| 23 Jan 2017 | INR | 585.3 | 585.35 | 499.8 | 559.25 | 186.4167 | -11.65 (-2.04%) | 5,449 |
| 20 Jan 2017 | INR | 584.8 | 592 | 565 | 570.9 | 190.3 | -7.8 (-1.35%) | 11,732 |
| 19 Jan 2017 | INR | 575 | 580.5 | 566 | 578.7 | 192.9 | +7.05 (+1.23%) | 4,718 |
| 18 Jan 2017 | INR | 569.8 | 574 | 565 | 571.65 | 190.55 | +3.75 (+0.66%) | 1,364 |
| 17 Jan 2017 | INR | 560 | 575 | 560 | 567.9 | 189.3 | +10.3 (+1.85%) | 4,829 |
| 16 Jan 2017 | INR | 555 | 569.85 | 550 | 557.6 | 185.8667 | +4.55 (+0.82%) | 2,090 |
| 13 Jan 2017 | INR | 561.05 | 566.95 | 548 | 553.05 | 184.35 | -12.4 (-2.19%) | 2,758 |
| 12 Jan 2017 | INR | 570 | 574 | 560 | 565.45 | 188.4833 | -2.7 (-0.48%) | 3,036 |
| 11 Jan 2017 | INR | 575 | 575.75 | 565 | 568.15 | 189.3833 | -6.35 (-1.11%) | 9,131 |
| 10 Jan 2017 | INR | 579.45 | 579.45 | 553 | 574.5 | 191.5 | +4.1 (+0.72%) | 9,039 |
| 9 Jan 2017 | INR | 570.05 | 584.5 | 568.25 | 570.4 | 190.1333 | -6.2 (-1.08%) | 8,479 |
| 6 Jan 2017 | INR | 575 | 588 | 570.4 | 576.6 | 192.2 | +4.6 (+0.80%) | 6,377 |
| 5 Jan 2017 | INR | 577.65 | 577.65 | 565.6 | 572 | 190.6667 | +2.6 (+0.46%) | 3,159 |
