| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 327.1 | 333.95 | 325.3 | 331.75 | 331.75 | +6.5 (+2.00%) | 48,776 |
| 15 Feb 2017 | INR | 332.75 | 332.75 | 325 | 325.25 | 325.25 | -6.2 (-1.87%) | 7,072 |
| 14 Feb 2017 | INR | 333 | 334 | 329 | 331.45 | 331.45 | -1.3 (-0.39%) | 1,798 |
| 13 Feb 2017 | INR | 333.9 | 334.9 | 326 | 332.75 | 332.75 | -0.15 (-0.05%) | 20,201 |
| 10 Feb 2017 | INR | 353 | 354 | 330.1 | 332.9 | 332.9 | -16.65 (-4.76%) | 48,961 |
| 9 Feb 2017 | INR | 353.15 | 353.7 | 349 | 349.55 | 349.55 | -1.95 (-0.55%) | 305,306 |
| 8 Feb 2017 | INR | 349.7 | 354.35 | 349.7 | 351.5 | 351.5 | +3.3 (+0.95%) | 3,526 |
| 7 Feb 2017 | INR | 348.6 | 356 | 347.35 | 348.2 | 348.2 | +0.7 (+0.20%) | 3,841 |
| 6 Feb 2017 | INR | 358.85 | 358.85 | 346.35 | 347.5 | 347.5 | -6.55 (-1.85%) | 8,507 |
| 3 Feb 2017 | INR | 357 | 364.3 | 352.5 | 354.05 | 354.05 | -2.35 (-0.66%) | 6,760 |
| 2 Feb 2017 | INR | 339.25 | 367.65 | 339.25 | 356.4 | 356.4 | +14.75 (+4.32%) | 37,292 |
| 1 Feb 2017 | INR | 337.05 | 342.9 | 336.95 | 341.65 | 341.65 | +3.8 (+1.12%) | 1,914 |
| 31 Jan 2017 | INR | 344.6 | 344.6 | 337 | 337.85 | 337.85 | -7.75 (-2.24%) | 4,070 |
| 30 Jan 2017 | INR | 343 | 348.2 | 343 | 345.6 | 345.6 | +1.15 (+0.33%) | 2,631 |
| 27 Jan 2017 | INR | 343.5 | 350 | 342.65 | 344.45 | 344.45 | +1.2 (+0.35%) | 8,714 |
| 25 Jan 2017 | INR | 350 | 351 | 340.25 | 343.25 | 343.25 | -4.8 (-1.38%) | 3,581 |
| 24 Jan 2017 | INR | 348 | 351 | 343.05 | 348.05 | 348.05 | +4 (+1.16%) | 3,884 |
| 23 Jan 2017 | INR | 342.75 | 345.3 | 341 | 344.05 | 344.05 | +0.05 (+0.01%) | 5,558 |
| 20 Jan 2017 | INR | 346 | 349.25 | 342.55 | 344 | 344 | -3.05 (-0.88%) | 3,303 |
| 19 Jan 2017 | INR | 347 | 349.75 | 344.4 | 347.05 | 347.05 | +2.4 (+0.70%) | 887 |
| 18 Jan 2017 | INR | 347.35 | 348.5 | 342 | 344.65 | 344.65 | -2.05 (-0.59%) | 2,521 |
| 17 Jan 2017 | INR | 344.25 | 353.05 | 343.2 | 346.7 | 346.7 | +3.9 (+1.14%) | 5,839 |
| 16 Jan 2017 | INR | 346 | 349.55 | 342 | 342.8 | 342.8 | -2.55 (-0.74%) | 2,537 |
| 13 Jan 2017 | INR | 342.1 | 348.4 | 342.1 | 345.35 | 345.35 | +1.35 (+0.39%) | 8,936 |
| 12 Jan 2017 | INR | 346.25 | 348.2 | 342.8 | 344 | 344 | -0.4 (-0.12%) | 2,746 |
| 11 Jan 2017 | INR | 346.1 | 352.25 | 343.4 | 344.4 | 344.4 | -0.7 (-0.20%) | 4,034 |
| 10 Jan 2017 | INR | 345 | 346.35 | 343.6 | 345.1 | 345.1 | +1.1 (+0.32%) | 1,119 |
| 9 Jan 2017 | INR | 348.55 | 348.55 | 342.4 | 344 | 344 | -3.2 (-0.92%) | 1,497 |
| 6 Jan 2017 | INR | 349.9 | 350.95 | 346.5 | 347.2 | 347.2 | -0.9 (-0.26%) | 3,014 |
| 5 Jan 2017 | INR | 351.9 | 353 | 347 | 348.1 | 348.1 | -1.1 (-0.32%) | 3,852 |
