| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 575 | 580.5 | 571.1 | 575.5 | 575.5 | +1.95 (+0.34%) | 22,555 |
| 15 Feb 2017 | INR | 580 | 582 | 565 | 573.55 | 573.55 | -6.65 (-1.15%) | 7,753 |
| 14 Feb 2017 | INR | 567.5 | 582.9 | 566.25 | 580.2 | 580.2 | +14.75 (+2.61%) | 22,238 |
| 13 Feb 2017 | INR | 561.95 | 567.3 | 559.5 | 565.45 | 565.45 | +5.9 (+1.05%) | 8,084 |
| 10 Feb 2017 | INR | 567 | 567 | 558.6 | 559.55 | 559.55 | -5.1 (-0.90%) | 10,731 |
| 9 Feb 2017 | INR | 565.15 | 568.95 | 561 | 564.65 | 564.65 | -0.7 (-0.12%) | 4,182 |
| 8 Feb 2017 | INR | 574.95 | 575 | 564.3 | 565.35 | 565.35 | -5.9 (-1.03%) | 14,220 |
| 7 Feb 2017 | INR | 567.95 | 575.95 | 566.4 | 571.25 | 571.25 | +6.35 (+1.12%) | 13,890 |
| 6 Feb 2017 | INR | 570 | 572.8 | 564 | 564.9 | 564.9 | +4.75 (+0.85%) | 16,579 |
| 3 Feb 2017 | INR | 569.8 | 569.8 | 558.75 | 560.15 | 560.15 | -4.1 (-0.73%) | 31,344 |
| 2 Feb 2017 | INR | 564.5 | 571.95 | 560.1 | 564.25 | 564.25 | +0.2 (+0.04%) | 19,003 |
| 1 Feb 2017 | INR | 576 | 576 | 559.35 | 564.05 | 564.05 | +4.3 (+0.77%) | 46,808 |
| 31 Jan 2017 | INR | 578.35 | 578.55 | 552.85 | 559.75 | 559.75 | -15.75 (-2.74%) | 11,723 |
| 30 Jan 2017 | INR | 564.5 | 576.85 | 561.6 | 575.5 | 575.5 | +14.95 (+2.67%) | 18,354 |
| 27 Jan 2017 | INR | 554 | 564.6 | 550 | 560.55 | 560.55 | +26 (+4.86%) | 25,740 |
| 25 Jan 2017 | INR | 531 | 539.75 | 529.1 | 534.55 | 534.55 | +5.95 (+1.13%) | 46,755 |
| 24 Jan 2017 | INR | 529.3 | 531 | 526.45 | 528.6 | 528.6 | +3.3 (+0.63%) | 1,405 |
| 23 Jan 2017 | INR | 520.1 | 530 | 518.1 | 525.3 | 525.3 | +3.1 (+0.59%) | 7,425 |
| 20 Jan 2017 | INR | 526.3 | 527.75 | 520 | 522.2 | 522.2 | -4.1 (-0.78%) | 1,328 |
| 19 Jan 2017 | INR | 530 | 531.35 | 526 | 526.3 | 526.3 | +1.2 (+0.23%) | 1,029 |
| 18 Jan 2017 | INR | 520 | 530.1 | 520 | 525.1 | 525.1 | +6.5 (+1.25%) | 77,800 |
| 17 Jan 2017 | INR | 520.75 | 523.15 | 517 | 518.6 | 518.6 | -1.1 (-0.21%) | 3,093 |
| 16 Jan 2017 | INR | 524.35 | 524.5 | 517.2 | 519.7 | 519.7 | -6.3 (-1.20%) | 2,574 |
| 13 Jan 2017 | INR | 526 | 530.55 | 522 | 526 | 526 | -2.4 (-0.45%) | 4,401 |
| 12 Jan 2017 | INR | 529 | 538.9 | 524.9 | 528.4 | 528.4 | -1.95 (-0.37%) | 2,634 |
| 11 Jan 2017 | INR | 536 | 536 | 528.05 | 530.35 | 530.35 | -3 (-0.56%) | 2,533 |
| 10 Jan 2017 | INR | 534 | 535 | 530 | 533.35 | 533.35 | +0.7 (+0.13%) | 809 |
| 9 Jan 2017 | INR | 529 | 539.5 | 528 | 532.65 | 532.65 | +4.6 (+0.87%) | 2,152 |
| 6 Jan 2017 | INR | 538.75 | 539 | 526 | 528.05 | 528.05 | -9.8 (-1.82%) | 3,872 |
| 5 Jan 2017 | INR | 539.5 | 544 | 533.95 | 537.85 | 537.85 | +4 (+0.75%) | 6,409 |
