| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 342 | 351.45 | 341.15 | 349.05 | 349.05 | +10.4 (+3.07%) | 16,600 |
| 15 Feb 2017 | INR | 345.05 | 346.95 | 336.45 | 338.65 | 338.65 | -4.3 (-1.25%) | 7,351 |
| 14 Feb 2017 | INR | 347.5 | 347.5 | 340.25 | 342.95 | 342.95 | -5.05 (-1.45%) | 28,353 |
| 13 Feb 2017 | INR | 364.9 | 364.9 | 344 | 348 | 348 | -8.35 (-2.34%) | 33,628 |
| 10 Feb 2017 | INR | 363.4 | 364 | 355.25 | 356.35 | 356.35 | -3.1 (-0.86%) | 21,876 |
| 9 Feb 2017 | INR | 363.5 | 366.95 | 356 | 359.45 | 359.45 | -6.9 (-1.88%) | 19,417 |
| 8 Feb 2017 | INR | 363.25 | 368.05 | 360.85 | 366.35 | 366.35 | +3.75 (+1.03%) | 26,643 |
| 7 Feb 2017 | INR | 350 | 365 | 348.5 | 362.6 | 362.6 | +16.15 (+4.66%) | 57,269 |
| 6 Feb 2017 | INR | 345.05 | 352.9 | 342 | 346.45 | 346.45 | +4.9 (+1.43%) | 55,181 |
| 3 Feb 2017 | INR | 344 | 345.35 | 340.05 | 341.55 | 341.55 | -1.15 (-0.34%) | 3,654 |
| 2 Feb 2017 | INR | 340.5 | 344.9 | 339.4 | 342.7 | 342.7 | +1.15 (+0.34%) | 6,028 |
| 1 Feb 2017 | INR | 338.1 | 343.1 | 334.25 | 341.55 | 341.55 | +5.3 (+1.58%) | 7,550 |
| 31 Jan 2017 | INR | 339.65 | 340 | 334.1 | 336.25 | 336.25 | -5.4 (-1.58%) | 8,583 |
| 30 Jan 2017 | INR | 345 | 346 | 340.05 | 341.65 | 341.65 | -3.8 (-1.10%) | 2,933 |
| 27 Jan 2017 | INR | 344.45 | 347.8 | 343.15 | 345.45 | 345.45 | +1.95 (+0.57%) | 9,005 |
| 25 Jan 2017 | INR | 343.4 | 345 | 341.5 | 343.5 | 343.5 | +3.8 (+1.12%) | 9,638 |
| 24 Jan 2017 | INR | 342.55 | 344.6 | 335.6 | 339.7 | 339.7 | -1.35 (-0.40%) | 11,950 |
| 23 Jan 2017 | INR | 341.7 | 345.2 | 338.5 | 341.05 | 341.05 | -0.75 (-0.22%) | 15,261 |
| 20 Jan 2017 | INR | 352 | 354.55 | 339.3 | 341.8 | 341.8 | -9.85 (-2.80%) | 13,902 |
| 19 Jan 2017 | INR | 354.75 | 355.95 | 350 | 351.65 | 351.65 | -1.05 (-0.30%) | 13,469 |
| 18 Jan 2017 | INR | 351.1 | 356.45 | 347 | 352.7 | 352.7 | +2 (+0.57%) | 35,128 |
| 17 Jan 2017 | INR | 350 | 358 | 348 | 350.7 | 350.7 | -0.35 (-0.10%) | 24,509 |
| 16 Jan 2017 | INR | 343.45 | 355.8 | 341.6 | 351.05 | 351.05 | +5.7 (+1.65%) | 62,705 |
| 13 Jan 2017 | INR | 343.3 | 349.9 | 341.1 | 345.35 | 345.35 | +0.65 (+0.19%) | 9,985 |
| 12 Jan 2017 | INR | 346.55 | 349.55 | 341.4 | 344.7 | 344.7 | -2.95 (-0.85%) | 8,839 |
| 11 Jan 2017 | INR | 343.85 | 349.75 | 338.5 | 347.65 | 347.65 | +5.45 (+1.59%) | 10,294 |
| 10 Jan 2017 | INR | 346.35 | 346.45 | 340.85 | 342.2 | 342.2 | +0.5 (+0.15%) | 4,926 |
| 9 Jan 2017 | INR | 344.7 | 345.95 | 340.65 | 341.7 | 341.7 | -2.65 (-0.77%) | 3,661 |
| 6 Jan 2017 | INR | 346 | 351.4 | 341.7 | 344.35 | 344.35 | +0.3 (+0.09%) | 10,639 |
| 5 Jan 2017 | INR | 346.6 | 347.55 | 343.35 | 344.05 | 344.05 | -1.55 (-0.45%) | 4,277 |
