| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 3,607.15 | 3,701 | 3,584.4 | 3,621.95 | 3,621.95 | +30.75 (+0.86%) | 1,349 |
| 15 Feb 2017 | INR | 3,649.95 | 3,664.95 | 3,584.3 | 3,591.2 | 3,591.2 | -55.55 (-1.52%) | 926 |
| 14 Feb 2017 | INR | 3,673.25 | 3,686.35 | 3,634.5 | 3,646.75 | 3,646.75 | -11.1 (-0.30%) | 1,223 |
| 13 Feb 2017 | INR | 3,691.6 | 3,715 | 3,637 | 3,657.85 | 3,657.85 | -43.1 (-1.16%) | 1,220 |
| 10 Feb 2017 | INR | 3,700.1 | 3,719.9 | 3,662.8 | 3,700.95 | 3,700.95 | +22.95 (+0.62%) | 2,420 |
| 9 Feb 2017 | INR | 3,596.9 | 3,693 | 3,577.65 | 3,678 | 3,678 | +114.9 (+3.22%) | 4,665 |
| 8 Feb 2017 | INR | 3,659 | 3,659 | 3,520.4 | 3,563.1 | 3,563.1 | -76.05 (-2.09%) | 2,459 |
| 7 Feb 2017 | INR | 3,649.95 | 3,682.15 | 3,614 | 3,639.15 | 3,639.15 | -45.7 (-1.24%) | 1,714 |
| 6 Feb 2017 | INR | 3,622 | 3,706.8 | 3,595 | 3,684.85 | 3,684.85 | +62.25 (+1.72%) | 3,847 |
| 3 Feb 2017 | INR | 3,560 | 3,676.25 | 3,523 | 3,622.6 | 3,622.6 | +102.25 (+2.90%) | 10,221 |
| 2 Feb 2017 | INR | 3,317.95 | 3,564 | 3,305 | 3,520.35 | 3,520.35 | +210.45 (+6.36%) | 7,748 |
| 1 Feb 2017 | INR | 3,300 | 3,409.8 | 3,298 | 3,309.9 | 3,309.9 | +9.4 (+0.28%) | 4,506 |
| 31 Jan 2017 | INR | 3,325 | 3,327 | 3,254.15 | 3,300.5 | 3,300.5 | -25.6 (-0.77%) | 1,893 |
| 30 Jan 2017 | INR | 3,338.4 | 3,364 | 3,313 | 3,326.1 | 3,326.1 | -20.1 (-0.60%) | 556 |
| 27 Jan 2017 | INR | 3,374.4 | 3,380 | 3,321 | 3,346.2 | 3,346.2 | +2.55 (+0.08%) | 7,630 |
| 25 Jan 2017 | INR | 3,333 | 3,374.9 | 3,313 | 3,343.65 | 3,343.65 | +35.9 (+1.09%) | 1,517 |
| 24 Jan 2017 | INR | 3,290.45 | 3,320 | 3,275 | 3,307.75 | 3,307.75 | -27.6 (-0.83%) | 699 |
| 23 Jan 2017 | INR | 3,246.75 | 3,396.55 | 3,216.85 | 3,335.35 | 3,335.35 | +88.6 (+2.73%) | 3,515 |
| 20 Jan 2017 | INR | 3,292.8 | 3,292.8 | 3,201.6 | 3,246.75 | 3,246.75 | -24.35 (-0.74%) | 599 |
| 19 Jan 2017 | INR | 3,252.05 | 3,292.2 | 3,237.6 | 3,271.1 | 3,271.1 | +2.6 (+0.08%) | 947 |
| 18 Jan 2017 | INR | 3,292.8 | 3,292.8 | 3,253.95 | 3,268.5 | 3,268.5 | -17.4 (-0.53%) | 1,457 |
| 17 Jan 2017 | INR | 3,273.65 | 3,297 | 3,265.2 | 3,285.9 | 3,285.9 | +29.8 (+0.92%) | 650 |
| 16 Jan 2017 | INR | 3,244 | 3,296.95 | 3,218 | 3,256.1 | 3,256.1 | +7.25 (+0.22%) | 738 |
| 13 Jan 2017 | INR | 3,211 | 3,268.5 | 3,209.9 | 3,248.85 | 3,248.85 | +39.6 (+1.23%) | 1,229 |
| 12 Jan 2017 | INR | 3,149.25 | 3,224.95 | 3,149.25 | 3,209.25 | 3,209.25 | +60 (+1.91%) | 2,064 |
| 11 Jan 2017 | INR | 3,120 | 3,157.4 | 3,112.45 | 3,149.25 | 3,149.25 | +32.95 (+1.06%) | 654 |
| 10 Jan 2017 | INR | 3,130 | 3,143.25 | 3,100 | 3,116.3 | 3,116.3 | +10.6 (+0.34%) | 561 |
| 9 Jan 2017 | INR | 3,210 | 3,210 | 3,090 | 3,105.7 | 3,105.7 | -29.05 (-0.93%) | 1,197 |
| 6 Jan 2017 | INR | 3,214.5 | 3,216 | 3,131.25 | 3,134.75 | 3,134.75 | -79.75 (-2.48%) | 985 |
| 5 Jan 2017 | INR | 3,237.85 | 3,237.85 | 3,200 | 3,214.5 | 3,214.5 | -8.1 (-0.25%) | 369 |
