| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 807 | 840 | 801.8 | 826.4 | 826.4 | +23 (+2.86%) | 108,729 |
| 15 Feb 2017 | INR | 829 | 833.95 | 785 | 803.4 | 803.4 | -26.25 (-3.16%) | 123,421 |
| 14 Feb 2017 | INR | 789.9 | 874 | 774.6 | 829.65 | 829.65 | +36.7 (+4.63%) | 436,230 |
| 13 Feb 2017 | INR | 705 | 811 | 693.15 | 792.95 | 792.95 | +96.65 (+13.88%) | 312,374 |
| 10 Feb 2017 | INR | 725 | 728.3 | 688.65 | 696.3 | 696.3 | -22 (-3.06%) | 84,431 |
| 9 Feb 2017 | INR | 595 | 721.1 | 595 | 718.3 | 718.3 | +117.35 (+19.53%) | 282,152 |
| 8 Feb 2017 | INR | 570 | 604.5 | 570 | 600.95 | 600.95 | +33.9 (+5.98%) | 29,418 |
| 7 Feb 2017 | INR | 570 | 585 | 560 | 567.05 | 567.05 | -1.7 (-0.30%) | 4,730 |
| 6 Feb 2017 | INR | 550 | 579.95 | 550 | 568.75 | 568.75 | +26 (+4.79%) | 16,101 |
| 3 Feb 2017 | INR | 522 | 550.7 | 522 | 542.75 | 542.75 | +24.75 (+4.78%) | 13,956 |
| 2 Feb 2017 | INR | 508.3 | 522 | 507.5 | 518 | 518 | +12.15 (+2.40%) | 2,255 |
| 1 Feb 2017 | INR | 510 | 510 | 498.65 | 505.85 | 505.85 | -2.45 (-0.48%) | 1,800 |
| 31 Jan 2017 | INR | 500 | 509.5 | 500 | 508.3 | 508.3 | +6.2 (+1.23%) | 1,223 |
| 30 Jan 2017 | INR | 504 | 510 | 500.4 | 502.1 | 502.1 | +0.55 (+0.11%) | 3,316 |
| 27 Jan 2017 | INR | 490.05 | 518 | 490.05 | 501.55 | 501.55 | +8.45 (+1.71%) | 11,574 |
| 25 Jan 2017 | INR | 492.65 | 500 | 492 | 493.1 | 493.1 | +3.15 (+0.64%) | 1,884 |
| 24 Jan 2017 | INR | 494.9 | 498 | 489.2 | 489.95 | 489.95 | +2.3 (+0.47%) | 1,681 |
| 23 Jan 2017 | INR | 487.7 | 499.2 | 480 | 487.65 | 487.65 | -1.15 (-0.24%) | 2,103 |
| 20 Jan 2017 | INR | 491.1 | 491.1 | 488.1 | 488.8 | 488.8 | -5.75 (-1.16%) | 1,775 |
| 19 Jan 2017 | INR | 500.85 | 501 | 494 | 494.55 | 494.55 | -1.55 (-0.31%) | 2,394 |
| 18 Jan 2017 | INR | 495.65 | 499.45 | 492.3 | 496.1 | 496.1 | +3.9 (+0.79%) | 1,129 |
| 17 Jan 2017 | INR | 497.2 | 497.2 | 490 | 492.2 | 492.2 | -0.5 (-0.10%) | 1,880 |
| 16 Jan 2017 | INR | 485.05 | 499 | 476.9 | 492.7 | 492.7 | +13.15 (+2.74%) | 4,151 |
| 13 Jan 2017 | INR | 475.3 | 485 | 475.3 | 479.55 | 479.55 | +4 (+0.84%) | 1,472 |
| 12 Jan 2017 | INR | 473 | 478.6 | 473 | 475.55 | 475.55 | +2.8 (+0.59%) | 2,488 |
| 11 Jan 2017 | INR | 480 | 484.3 | 472.1 | 472.75 | 472.75 | -2.9 (-0.61%) | 1,622 |
| 10 Jan 2017 | INR | 479.15 | 483.8 | 475.05 | 475.65 | 475.65 | -5.35 (-1.11%) | 765 |
| 9 Jan 2017 | INR | 473.2 | 484.9 | 471.35 | 481 | 481 | +6.75 (+1.42%) | 2,228 |
| 6 Jan 2017 | INR | 470 | 496 | 468 | 474.25 | 474.25 | +9.6 (+2.07%) | 9,576 |
| 5 Jan 2017 | INR | 457 | 472 | 457 | 464.65 | 464.65 | +5.55 (+1.21%) | 6,425 |
