| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 269.6 | 274 | 269.6 | 273 | 273 | +2.7 (+1.00%) | 3,735 |
| 15 Feb 2017 | INR | 271.3 | 275 | 270 | 270.3 | 270.3 | -2.95 (-1.08%) | 4,857 |
| 14 Feb 2017 | INR | 275 | 276.9 | 272.1 | 273.25 | 273.25 | -3.6 (-1.30%) | 4,957 |
| 13 Feb 2017 | INR | 268.5 | 278 | 268.5 | 276.85 | 276.85 | +5.95 (+2.20%) | 24,608 |
| 10 Feb 2017 | INR | 270.2 | 274.75 | 270.2 | 270.9 | 270.9 | +0.1 (+0.04%) | 2,263 |
| 9 Feb 2017 | INR | 283.75 | 283.75 | 265.1 | 270.8 | 270.8 | -1.5 (-0.55%) | 6,513 |
| 8 Feb 2017 | INR | 281.95 | 281.95 | 270 | 272.3 | 272.3 | -8.7 (-3.10%) | 21,042 |
| 7 Feb 2017 | INR | 284 | 287 | 279 | 281 | 281 | -1.8 (-0.64%) | 6,839 |
| 6 Feb 2017 | INR | 288.25 | 288.25 | 279.9 | 282.8 | 282.8 | +7.05 (+2.56%) | 5,019 |
| 3 Feb 2017 | INR | 280 | 280 | 275.1 | 275.75 | 275.75 | -2.4 (-0.86%) | 3,798 |
| 2 Feb 2017 | INR | 279.7 | 279.7 | 273.15 | 278.15 | 278.15 | -0.15 (-0.05%) | 1,662 |
| 1 Feb 2017 | INR | 268.2 | 280 | 268.2 | 278.3 | 278.3 | +5.15 (+1.89%) | 3,392 |
| 31 Jan 2017 | INR | 277 | 279 | 268 | 273.15 | 273.15 | -4.55 (-1.64%) | 8,062 |
| 30 Jan 2017 | INR | 285.1 | 285.7 | 275 | 277.7 | 277.7 | -10.25 (-3.56%) | 8,912 |
| 27 Jan 2017 | INR | 292 | 292.95 | 286.05 | 287.95 | 287.95 | -2.25 (-0.78%) | 8,241 |
| 25 Jan 2017 | INR | 279.45 | 307.9 | 276.05 | 290.2 | 290.2 | +15.2 (+5.53%) | 61,136 |
| 24 Jan 2017 | INR | 271 | 279.45 | 270 | 275 | 275 | +4.8 (+1.78%) | 10,523 |
| 23 Jan 2017 | INR | 271.95 | 273.9 | 265.1 | 270.2 | 270.2 | -1.85 (-0.68%) | 5,699 |
| 20 Jan 2017 | INR | 275 | 276.9 | 268 | 272.05 | 272.05 | -2.95 (-1.07%) | 13,912 |
| 19 Jan 2017 | INR | 275.85 | 278 | 271.1 | 275 | 275 | -1.3 (-0.47%) | 4,199 |
| 18 Jan 2017 | INR | 278.25 | 279 | 273.4 | 276.3 | 276.3 | -5.3 (-1.88%) | 8,998 |
| 17 Jan 2017 | INR | 280 | 286.7 | 276.4 | 281.6 | 281.6 | +1.45 (+0.52%) | 9,117 |
| 16 Jan 2017 | INR | 279.1 | 285.85 | 274 | 280.15 | 280.15 | -2.6 (-0.92%) | 7,006 |
| 13 Jan 2017 | INR | 279.1 | 284.95 | 276.05 | 282.75 | 282.75 | +4.4 (+1.58%) | 10,542 |
| 12 Jan 2017 | INR | 284.6 | 284.6 | 278.1 | 278.35 | 278.35 | -3 (-1.07%) | 1,353 |
| 11 Jan 2017 | INR | 285 | 285 | 279 | 281.35 | 281.35 | -3.25 (-1.14%) | 11,919 |
| 10 Jan 2017 | INR | 291.3 | 291.75 | 280 | 284.6 | 284.6 | -6.7 (-2.30%) | 7,667 |
| 9 Jan 2017 | INR | 290 | 293.95 | 289 | 291.3 | 291.3 | -0.4 (-0.14%) | 4,809 |
| 6 Jan 2017 | INR | 294.05 | 299.8 | 288.1 | 291.7 | 291.7 | +1.95 (+0.67%) | 12,939 |
| 5 Jan 2017 | INR | 287 | 294.4 | 285.1 | 289.75 | 289.75 | +3.2 (+1.12%) | 11,740 |
