| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 2,534 | 2,589.95 | 2,521.6 | 2,581.05 | 516.21 | +62.7 (+2.49%) | 756 |
| 15 Feb 2017 | INR | 2,543.7 | 2,543.7 | 2,472 | 2,518.35 | 503.67 | -28.65 (-1.12%) | 988 |
| 14 Feb 2017 | INR | 2,570 | 2,583.7 | 2,472.1 | 2,547 | 509.4 | -25.4 (-0.99%) | 11,751 |
| 13 Feb 2017 | INR | 2,617.05 | 2,629.4 | 2,555 | 2,572.4 | 514.48 | -50.7 (-1.93%) | 1,300 |
| 10 Feb 2017 | INR | 2,648 | 2,657.35 | 2,619.05 | 2,623.1 | 524.62 | -24.85 (-0.94%) | 668 |
| 9 Feb 2017 | INR | 2,668.65 | 2,684 | 2,638.05 | 2,647.95 | 529.59 | -21.25 (-0.80%) | 301 |
| 8 Feb 2017 | INR | 2,680.6 | 2,695 | 2,650 | 2,669.2 | 533.84 | -7.65 (-0.29%) | 420 |
| 7 Feb 2017 | INR | 2,680 | 2,704 | 2,671.05 | 2,676.85 | 535.37 | +0.65 (+0.02%) | 373 |
| 6 Feb 2017 | INR | 2,700 | 2,719 | 2,670 | 2,676.2 | 535.24 | -5.2 (-0.19%) | 744 |
| 3 Feb 2017 | INR | 2,707 | 2,747 | 2,670.1 | 2,681.4 | 536.28 | -29.65 (-1.09%) | 1,293 |
| 2 Feb 2017 | INR | 2,700 | 2,736 | 2,690 | 2,711.05 | 542.21 | +25.15 (+0.94%) | 744 |
| 1 Feb 2017 | INR | 2,662 | 2,718.65 | 2,617.65 | 2,685.9 | 537.18 | +31.1 (+1.17%) | 905 |
| 31 Jan 2017 | INR | 2,690.05 | 2,694.35 | 2,650 | 2,654.8 | 530.96 | -43.25 (-1.60%) | 1,205 |
| 30 Jan 2017 | INR | 2,707.7 | 2,740 | 2,681.65 | 2,698.05 | 539.61 | +1.4 (+0.05%) | 1,155 |
| 27 Jan 2017 | INR | 2,712.65 | 2,750 | 2,676.55 | 2,696.65 | 539.33 | -33.65 (-1.23%) | 2,237 |
| 25 Jan 2017 | INR | 2,685 | 2,736.45 | 2,660.15 | 2,730.3 | 546.06 | +44.35 (+1.65%) | 2,015 |
| 24 Jan 2017 | INR | 2,722.05 | 2,784 | 2,669.1 | 2,685.95 | 537.19 | -49.8 (-1.82%) | 5,151 |
| 23 Jan 2017 | INR | 2,910 | 2,910 | 2,709 | 2,735.75 | 547.15 | -123.8 (-4.33%) | 7,984 |
| 20 Jan 2017 | INR | 2,800.05 | 2,983.8 | 2,800.05 | 2,859.55 | 571.91 | +36.4 (+1.29%) | 7,168 |
| 19 Jan 2017 | INR | 2,863 | 2,866.95 | 2,801.95 | 2,823.15 | 564.63 | -42.4 (-1.48%) | 1,519 |
| 18 Jan 2017 | INR | 2,872.5 | 2,894.95 | 2,855 | 2,865.55 | 573.11 | -7.25 (-0.25%) | 1,234 |
| 17 Jan 2017 | INR | 2,838 | 2,885 | 2,819.55 | 2,872.8 | 574.56 | +45.85 (+1.62%) | 1,266 |
| 16 Jan 2017 | INR | 2,767.3 | 2,862.35 | 2,736.85 | 2,826.95 | 565.39 | +51.35 (+1.85%) | 2,458 |
| 13 Jan 2017 | INR | 2,770 | 2,847.85 | 2,767.85 | 2,775.6 | 555.12 | -44.8 (-1.59%) | 1,209 |
| 12 Jan 2017 | INR | 2,838 | 2,874.5 | 2,813.8 | 2,820.4 | 564.08 | -15.9 (-0.56%) | 2,833 |
| 11 Jan 2017 | INR | 2,797 | 2,947.7 | 2,797 | 2,836.3 | 567.26 | +41.15 (+1.47%) | 6,349 |
| 10 Jan 2017 | INR | 2,670 | 2,845 | 2,670 | 2,795.15 | 559.03 | +93.95 (+3.48%) | 5,561 |
| 9 Jan 2017 | INR | 2,626 | 2,722 | 2,626 | 2,701.2 | 540.24 | +94.55 (+3.63%) | 3,820 |
| 6 Jan 2017 | INR | 2,582.4 | 2,655 | 2,582.4 | 2,606.65 | 521.33 | +33.5 (+1.30%) | 1,250 |
| 5 Jan 2017 | INR | 2,590 | 2,617.6 | 2,566.35 | 2,573.15 | 514.63 | -21.45 (-0.83%) | 875 |
