| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 212.5 | 212.5 | 207.05 | 208.35 | 138.9 | -2.7 (-1.28%) | 22,737 |
| 15 Feb 2017 | INR | 215.95 | 218 | 209.7 | 211.05 | 140.7 | -4.5 (-2.09%) | 27,659 |
| 14 Feb 2017 | INR | 218.05 | 218.7 | 215 | 215.55 | 143.7 | -3.9 (-1.78%) | 24,938 |
| 13 Feb 2017 | INR | 221.05 | 221.05 | 217.1 | 219.45 | 146.3 | -1.35 (-0.61%) | 15,425 |
| 10 Feb 2017 | INR | 220.85 | 221.4 | 219 | 220.8 | 147.2 | +1.95 (+0.89%) | 17,194 |
| 9 Feb 2017 | INR | 223 | 223.3 | 218 | 218.85 | 145.9 | -4.25 (-1.90%) | 34,071 |
| 8 Feb 2017 | INR | 221 | 223.85 | 221 | 223.1 | 148.7333 | +0.3 (+0.13%) | 8,026 |
| 7 Feb 2017 | INR | 219 | 223.95 | 218.5 | 222.8 | 148.5333 | +3.75 (+1.71%) | 26,015 |
| 6 Feb 2017 | INR | 222 | 225.95 | 218.45 | 219.05 | 146.0333 | -2.35 (-1.06%) | 39,753 |
| 3 Feb 2017 | INR | 220 | 224 | 220 | 221.4 | 147.6 | -0.15 (-0.07%) | 15,839 |
| 2 Feb 2017 | INR | 224 | 224.45 | 220.9 | 221.55 | 147.7 | -1.8 (-0.81%) | 12,897 |
| 1 Feb 2017 | INR | 224.9 | 225 | 218.7 | 223.35 | 148.9 | -1.75 (-0.78%) | 17,762 |
| 31 Jan 2017 | INR | 225.25 | 229 | 224.7 | 225.1 | 150.0667 | -1.25 (-0.55%) | 13,327 |
| 30 Jan 2017 | INR | 225.9 | 227.3 | 225 | 226.35 | 150.9 | +0.45 (+0.20%) | 12,385 |
| 27 Jan 2017 | INR | 227.8 | 228.8 | 225 | 225.9 | 150.6 | +0.6 (+0.27%) | 15,662 |
| 25 Jan 2017 | INR | 225.4 | 226.75 | 223.4 | 225.3 | 150.2 | +0.9 (+0.40%) | 15,954 |
| 24 Jan 2017 | INR | 226 | 226.95 | 224 | 224.4 | 149.6 | -1.3 (-0.58%) | 11,439 |
| 23 Jan 2017 | INR | 226.45 | 228 | 224.6 | 225.7 | 150.4667 | -0.75 (-0.33%) | 17,802 |
| 20 Jan 2017 | INR | 228 | 229.75 | 225.25 | 226.45 | 150.9667 | -3.4 (-1.48%) | 17,498 |
| 19 Jan 2017 | INR | 225.55 | 231 | 225.55 | 229.85 | 153.2333 | +4.25 (+1.88%) | 10,633 |
| 18 Jan 2017 | INR | 227.3 | 230.45 | 225.05 | 225.6 | 150.4 | -1.6 (-0.70%) | 16,952 |
| 17 Jan 2017 | INR | 231 | 231 | 226.15 | 227.2 | 151.4667 | -1.25 (-0.55%) | 16,584 |
| 16 Jan 2017 | INR | 231.1 | 232.35 | 228 | 228.45 | 152.3 | -1.95 (-0.85%) | 16,467 |
| 13 Jan 2017 | INR | 231 | 237 | 230 | 230.4 | 153.6 | -1.65 (-0.71%) | 28,524 |
| 12 Jan 2017 | INR | 237.85 | 237.85 | 231.6 | 232.05 | 154.7 | -3.2 (-1.36%) | 12,365 |
| 11 Jan 2017 | INR | 238.9 | 240.95 | 233.05 | 235.25 | 156.8333 | -1.7 (-0.72%) | 20,974 |
| 10 Jan 2017 | INR | 243.5 | 244.7 | 235.5 | 236.95 | 157.9667 | -4.35 (-1.80%) | 27,386 |
| 9 Jan 2017 | INR | 231 | 246.7 | 230.6 | 241.3 | 160.8667 | +12.55 (+5.49%) | 77,522 |
| 6 Jan 2017 | INR | 229 | 233.8 | 224.6 | 228.75 | 152.5 | +1.6 (+0.70%) | 26,737 |
| 5 Jan 2017 | INR | 230.55 | 234.1 | 226.5 | 227.15 | 151.4333 | -2.5 (-1.09%) | 17,920 |
