| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 273 | 275 | 268 | 268.7 | 268.7 | -0.4 (-0.15%) | 21,755 |
| 15 Feb 2017 | INR | 269.9 | 273 | 268.25 | 269.1 | 269.1 | -0.65 (-0.24%) | 43,562 |
| 14 Feb 2017 | INR | 276.8 | 276.8 | 269.5 | 269.75 | 269.75 | -0.4 (-0.15%) | 13,026 |
| 13 Feb 2017 | INR | 282.3 | 282.6 | 269.5 | 270.15 | 270.15 | -9.75 (-3.48%) | 31,836 |
| 10 Feb 2017 | INR | 274 | 280.5 | 268 | 279.9 | 279.9 | +7.9 (+2.90%) | 100,603 |
| 9 Feb 2017 | INR | 276.9 | 276.9 | 261.8 | 272 | 272 | +1.8 (+0.67%) | 57,992 |
| 8 Feb 2017 | INR | 276.35 | 276.35 | 270 | 270.2 | 270.2 | -2.35 (-0.86%) | 12,048 |
| 7 Feb 2017 | INR | 277.85 | 277.85 | 272.05 | 272.55 | 272.55 | -1.3 (-0.47%) | 28,852 |
| 6 Feb 2017 | INR | 268 | 277.6 | 268 | 273.85 | 273.85 | +3.95 (+1.46%) | 9,401 |
| 3 Feb 2017 | INR | 267 | 277 | 267 | 269.9 | 269.9 | +2.35 (+0.88%) | 19,298 |
| 2 Feb 2017 | INR | 271 | 271 | 267 | 267.55 | 267.55 | -2.5 (-0.93%) | 4,888 |
| 1 Feb 2017 | INR | 277 | 277 | 269.25 | 270.05 | 270.05 | -2.8 (-1.03%) | 15,020 |
| 31 Jan 2017 | INR | 277.9 | 277.9 | 272.15 | 272.85 | 272.85 | -1.4 (-0.51%) | 10,152 |
| 30 Jan 2017 | INR | 276.8 | 279 | 271 | 274.25 | 274.25 | -0.7 (-0.25%) | 13,682 |
| 27 Jan 2017 | INR | 274 | 276 | 270.1 | 274.95 | 274.95 | +0.45 (+0.16%) | 26,271 |
| 25 Jan 2017 | INR | 276 | 276 | 271 | 274.5 | 274.5 | +2.2 (+0.81%) | 14,516 |
| 24 Jan 2017 | INR | 278 | 278 | 272 | 272.3 | 272.3 | -2.05 (-0.75%) | 10,863 |
| 23 Jan 2017 | INR | 278 | 278 | 256.15 | 274.35 | 274.35 | -0.85 (-0.31%) | 6,873 |
| 20 Jan 2017 | INR | 275.15 | 276.5 | 271 | 275.2 | 275.2 | 0.0 (0.0%) | 7,063 |
| 19 Jan 2017 | INR | 274.75 | 277 | 272.85 | 275.2 | 275.2 | +3.65 (+1.34%) | 9,906 |
| 18 Jan 2017 | INR | 273 | 273.85 | 271 | 271.55 | 271.55 | +1.85 (+0.69%) | 5,341 |
| 17 Jan 2017 | INR | 272 | 272 | 268.6 | 269.7 | 269.7 | +1.7 (+0.63%) | 269,678 |
| 16 Jan 2017 | INR | 268 | 270 | 262.1 | 268 | 268 | +2 (+0.75%) | 10,620 |
| 13 Jan 2017 | INR | 273.95 | 273.95 | 265 | 266 | 266 | -3.75 (-1.39%) | 15,111 |
| 12 Jan 2017 | INR | 278 | 278 | 267.2 | 269.75 | 269.75 | -4.05 (-1.48%) | 7,229 |
| 11 Jan 2017 | INR | 274.9 | 276.6 | 272.55 | 273.8 | 273.8 | +2 (+0.74%) | 4,333 |
| 10 Jan 2017 | INR | 275.55 | 275.7 | 271 | 271.8 | 271.8 | -2.1 (-0.77%) | 4,642 |
| 9 Jan 2017 | INR | 278 | 279.25 | 271.1 | 273.9 | 273.9 | -2.9 (-1.05%) | 1,411 |
| 6 Jan 2017 | INR | 282 | 285 | 274 | 276.8 | 276.8 | -7.55 (-2.66%) | 4,680 |
| 5 Jan 2017 | INR | 286 | 290 | 282.25 | 284.35 | 284.35 | +2.05 (+0.73%) | 14,304 |
