| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 590 | 600 | 588 | 599.4 | 299.7 | +14.8 (+2.53%) | 6,669 |
| 15 Feb 2017 | INR | 579.9 | 607.5 | 566.9 | 584.6 | 292.3 | +9.8 (+1.70%) | 16,727 |
| 14 Feb 2017 | INR | 575 | 577.9 | 565.8 | 574.8 | 287.4 | +4 (+0.70%) | 3,094 |
| 13 Feb 2017 | INR | 567 | 574.4 | 562 | 570.8 | 285.4 | +5.1 (+0.90%) | 14,122 |
| 10 Feb 2017 | INR | 575 | 577.95 | 563.5 | 565.7 | 282.85 | -5.45 (-0.95%) | 3,815 |
| 9 Feb 2017 | INR | 571.75 | 592 | 560 | 571.15 | 285.575 | +7.65 (+1.36%) | 5,144 |
| 8 Feb 2017 | INR | 567.8 | 575 | 561.35 | 563.5 | 281.75 | -3.75 (-0.66%) | 3,991 |
| 7 Feb 2017 | INR | 577 | 579 | 560.05 | 567.25 | 283.625 | -3.35 (-0.59%) | 5,404 |
| 6 Feb 2017 | INR | 594 | 594 | 567 | 570.6 | 285.3 | -9.4 (-1.62%) | 5,140 |
| 3 Feb 2017 | INR | 570 | 584 | 568.3 | 580 | 290 | +14.3 (+2.53%) | 5,166 |
| 2 Feb 2017 | INR | 568.85 | 580 | 560.5 | 565.7 | 282.85 | -0.15 (-0.03%) | 10,188 |
| 1 Feb 2017 | INR | 565 | 570 | 561 | 565.85 | 282.925 | +4.45 (+0.79%) | 4,030 |
| 31 Jan 2017 | INR | 583.5 | 583.55 | 550 | 561.4 | 280.7 | -20.8 (-3.57%) | 11,597 |
| 30 Jan 2017 | INR | 600 | 600 | 577.25 | 582.2 | 291.1 | -8.25 (-1.40%) | 7,993 |
| 27 Jan 2017 | INR | 593.3 | 601.9 | 585.15 | 590.45 | 295.225 | -0.5 (-0.08%) | 5,385 |
| 25 Jan 2017 | INR | 578.5 | 600 | 574 | 590.95 | 295.475 | +12.6 (+2.18%) | 7,943 |
| 24 Jan 2017 | INR | 578.9 | 579.9 | 574.1 | 578.35 | 289.175 | +2.35 (+0.41%) | 2,592 |
| 23 Jan 2017 | INR | 577 | 582.2 | 574.05 | 576 | 288 | +7.25 (+1.27%) | 3,751 |
| 20 Jan 2017 | INR | 576.8 | 582.55 | 566 | 568.75 | 284.375 | -3.45 (-0.60%) | 10,421 |
| 19 Jan 2017 | INR | 576 | 581.2 | 570 | 572.2 | 286.1 | -0.55 (-0.10%) | 2,007 |
| 18 Jan 2017 | INR | 582 | 583.65 | 570 | 572.75 | 286.375 | -6.95 (-1.20%) | 4,706 |
| 17 Jan 2017 | INR | 586.7 | 590.9 | 570 | 579.7 | 289.85 | -4.4 (-0.75%) | 4,928 |
| 16 Jan 2017 | INR | 559 | 605 | 559 | 584.1 | 292.05 | +36.95 (+6.75%) | 42,182 |
| 13 Jan 2017 | INR | 532 | 558.4 | 532 | 547.15 | 273.575 | +15.15 (+2.85%) | 2,664 |
| 12 Jan 2017 | INR | 554.45 | 554.45 | 529.2 | 532 | 266 | -21.8 (-3.94%) | 3,261 |
| 11 Jan 2017 | INR | 556 | 565.5 | 550.45 | 553.8 | 276.9 | -2.3 (-0.41%) | 3,647 |
| 10 Jan 2017 | INR | 540 | 560 | 540 | 556.1 | 278.05 | +18.5 (+3.44%) | 6,337 |
| 9 Jan 2017 | INR | 532.5 | 539 | 531.1 | 537.6 | 268.8 | +11 (+2.09%) | 5,111 |
| 6 Jan 2017 | INR | 510 | 532.8 | 510 | 526.6 | 263.3 | +17.7 (+3.48%) | 5,451 |
| 5 Jan 2017 | INR | 495.25 | 511 | 492.5 | 508.9 | 254.45 | +17.15 (+3.49%) | 9,219 |
