| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 260.35 | 262.8 | 257.7 | 261.35 | 261.35 | +3.85 (+1.50%) | 8,276 |
| 15 Feb 2017 | INR | 262 | 262 | 256.15 | 257.5 | 257.5 | -6.1 (-2.31%) | 11,048 |
| 14 Feb 2017 | INR | 267.55 | 268.4 | 262.85 | 263.6 | 263.6 | -1 (-0.38%) | 7,432 |
| 13 Feb 2017 | INR | 266.4 | 271.45 | 263.4 | 264.6 | 264.6 | +1.75 (+0.67%) | 22,595 |
| 10 Feb 2017 | INR | 268.1 | 268.4 | 261.3 | 262.85 | 262.85 | -2.2 (-0.83%) | 11,639 |
| 9 Feb 2017 | INR | 267 | 270 | 264 | 265.05 | 265.05 | +0.6 (+0.23%) | 18,441 |
| 8 Feb 2017 | INR | 268 | 270.9 | 263.2 | 264.45 | 264.45 | +0.8 (+0.30%) | 13,370 |
| 7 Feb 2017 | INR | 269.3 | 269.4 | 262.5 | 263.65 | 263.65 | -3.45 (-1.29%) | 20,669 |
| 6 Feb 2017 | INR | 275 | 277.05 | 265 | 267.1 | 267.1 | -4.2 (-1.55%) | 17,832 |
| 3 Feb 2017 | INR | 268.7 | 274.75 | 268.3 | 271.3 | 271.3 | +4.4 (+1.65%) | 24,186 |
| 2 Feb 2017 | INR | 264.35 | 271.8 | 263.9 | 266.9 | 266.9 | +2.55 (+0.96%) | 26,421 |
| 1 Feb 2017 | INR | 256.95 | 269.2 | 255.5 | 264.35 | 264.35 | +6.75 (+2.62%) | 57,659 |
| 31 Jan 2017 | INR | 271.5 | 272.8 | 256.7 | 257.6 | 257.6 | -12.6 (-4.66%) | 30,293 |
| 30 Jan 2017 | INR | 276.3 | 277.3 | 269.7 | 270.2 | 270.2 | -6.25 (-2.26%) | 13,918 |
| 27 Jan 2017 | INR | 278.15 | 285 | 275 | 276.45 | 276.45 | +0.45 (+0.16%) | 55,202 |
| 25 Jan 2017 | INR | 279.5 | 282 | 275 | 276 | 276 | -0.4 (-0.14%) | 29,166 |
| 24 Jan 2017 | INR | 277.9 | 284 | 275 | 276.4 | 276.4 | +4.7 (+1.73%) | 66,037 |
| 23 Jan 2017 | INR | 271.9 | 279.45 | 271.1 | 271.7 | 271.7 | -0.3 (-0.11%) | 45,397 |
| 20 Jan 2017 | INR | 278 | 281.85 | 271 | 272 | 272 | -7.45 (-2.67%) | 44,005 |
| 19 Jan 2017 | INR | 283.2 | 283.5 | 277.05 | 279.45 | 279.45 | -2.9 (-1.03%) | 35,601 |
| 18 Jan 2017 | INR | 285.95 | 289.3 | 280.4 | 282.35 | 282.35 | -5 (-1.74%) | 36,464 |
| 17 Jan 2017 | INR | 279.1 | 297.05 | 279.1 | 287.35 | 287.35 | +8.35 (+2.99%) | 175,685 |
| 16 Jan 2017 | INR | 284.8 | 284.8 | 278.4 | 279 | 279 | -4.55 (-1.60%) | 19,518 |
| 13 Jan 2017 | INR | 291 | 293.85 | 282.6 | 283.55 | 283.55 | -4.2 (-1.46%) | 30,085 |
| 12 Jan 2017 | INR | 278.45 | 296 | 278.35 | 287.75 | 287.75 | +10.35 (+3.73%) | 103,548 |
| 11 Jan 2017 | INR | 282.3 | 284.3 | 275.9 | 277.4 | 277.4 | -4.75 (-1.68%) | 24,894 |
| 10 Jan 2017 | INR | 285 | 287.75 | 280.9 | 282.15 | 282.15 | -2.2 (-0.77%) | 30,203 |
| 9 Jan 2017 | INR | 284.15 | 288.2 | 278.1 | 284.35 | 284.35 | +2.55 (+0.90%) | 34,298 |
| 6 Jan 2017 | INR | 290.95 | 291.35 | 278.8 | 281.8 | 281.8 | -9.3 (-3.19%) | 43,639 |
| 5 Jan 2017 | INR | 281.1 | 299.85 | 281.1 | 291.1 | 291.1 | +18.85 (+6.92%) | 262,009 |
