| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2017 | INR | 365 | 368.4 | 362.6 | 364.6 | 364.6 | -2.9 (-0.79%) | 15,940 |
| 13 Feb 2017 | INR | 367.3 | 369.3 | 353.9 | 367.5 | 367.5 | +1.2 (+0.33%) | 23,138 |
| 10 Feb 2017 | INR | 361.8 | 368.5 | 359.65 | 366.3 | 366.3 | +6.3 (+1.75%) | 22,763 |
| 9 Feb 2017 | INR | 359.9 | 361.6 | 356 | 360 | 360 | +0.55 (+0.15%) | 12,875 |
| 8 Feb 2017 | INR | 361.8 | 362 | 355.25 | 359.45 | 359.45 | +0.8 (+0.22%) | 72,993 |
| 7 Feb 2017 | INR | 358 | 363.95 | 355 | 358.65 | 358.65 | +3.85 (+1.09%) | 14,921 |
| 6 Feb 2017 | INR | 357 | 359 | 352.9 | 354.8 | 354.8 | -0.3 (-0.08%) | 95,444 |
| 3 Feb 2017 | INR | 351.9 | 356 | 350 | 355.1 | 355.1 | +7.1 (+2.04%) | 15,046 |
| 2 Feb 2017 | INR | 354.1 | 359.45 | 345.85 | 348 | 348 | -6.5 (-1.83%) | 24,168 |
| 1 Feb 2017 | INR | 338.35 | 359.8 | 338.3 | 354.5 | 354.5 | +18.65 (+5.55%) | 80,367 |
| 31 Jan 2017 | INR | 335.5 | 337.75 | 332.1 | 335.85 | 335.85 | -0.25 (-0.07%) | 10,938 |
| 30 Jan 2017 | INR | 338.5 | 340.3 | 332.35 | 336.1 | 336.1 | -1 (-0.30%) | 21,368 |
| 27 Jan 2017 | INR | 334.95 | 342.5 | 334.9 | 337.1 | 337.1 | +3.75 (+1.12%) | 16,928 |
| 25 Jan 2017 | INR | 341 | 341 | 331.1 | 333.35 | 333.35 | -2.75 (-0.82%) | 14,764 |
| 24 Jan 2017 | INR | 332 | 338 | 331 | 336.1 | 336.1 | +5.25 (+1.59%) | 17,004 |
| 23 Jan 2017 | INR | 339 | 349.75 | 330.65 | 330.85 | 330.85 | -4.45 (-1.33%) | 6,524,466 |
| 20 Jan 2017 | INR | 342.8 | 342.8 | 332.65 | 335.3 | 335.3 | -5.85 (-1.71%) | 11,449 |
| 19 Jan 2017 | INR | 335.7 | 343.5 | 335 | 341.15 | 341.15 | +3.35 (+0.99%) | 12,121 |
| 18 Jan 2017 | INR | 339.45 | 341 | 333.8 | 337.8 | 337.8 | -1.65 (-0.49%) | 16,288 |
| 17 Jan 2017 | INR | 332 | 341.65 | 331 | 339.45 | 339.45 | +9.7 (+2.94%) | 28,713 |
| 16 Jan 2017 | INR | 331 | 338.5 | 325 | 329.75 | 329.75 | -1.15 (-0.35%) | 32,270 |
| 13 Jan 2017 | INR | 337.1 | 340.3 | 325 | 330.9 | 330.9 | -8.1 (-2.39%) | 108,430 |
| 12 Jan 2017 | INR | 337 | 340 | 336 | 339 | 339 | +4.2 (+1.25%) | 14,716 |
| 11 Jan 2017 | INR | 335 | 345.2 | 331.55 | 334.8 | 334.8 | +1.6 (+0.48%) | 44,794 |
| 10 Jan 2017 | INR | 327 | 337 | 322.5 | 333.2 | 333.2 | +7.55 (+2.32%) | 14,825 |
| 9 Jan 2017 | INR | 329.6 | 332 | 298 | 325.65 | 325.65 | -1.85 (-0.56%) | 144,764 |
| 6 Jan 2017 | INR | 328 | 329.7 | 325.2 | 327.5 | 327.5 | +0.9 (+0.28%) | 4,340 |
| 5 Jan 2017 | INR | 328.2 | 332 | 325.85 | 326.6 | 326.6 | -0.95 (-0.29%) | 6,383 |
| 4 Jan 2017 | INR | 329.8 | 330 | 324 | 327.55 | 327.55 | +0.9 (+0.28%) | 8,638 |
| 3 Jan 2017 | INR | 332.8 | 332.8 | 321.5 | 326.65 | 326.65 | -2.05 (-0.62%) | 14,995 |
