| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 272.3 | 281 | 271.35 | 276.05 | 110.42 | +6.15 (+2.28%) | 16,415 |
| 15 Feb 2017 | INR | 275 | 279.95 | 268 | 269.9 | 107.96 | -5.25 (-1.91%) | 12,762 |
| 14 Feb 2017 | INR | 285 | 285 | 274.05 | 275.15 | 110.06 | -6.45 (-2.29%) | 22,923 |
| 13 Feb 2017 | INR | 281.65 | 287 | 280.05 | 281.6 | 112.64 | +3.1 (+1.11%) | 26,622 |
| 10 Feb 2017 | INR | 267.8 | 283.6 | 264.5 | 278.5 | 111.4 | +11.15 (+4.17%) | 137,270 |
| 9 Feb 2017 | INR | 268 | 281 | 263.3 | 267.35 | 106.94 | +0.6 (+0.22%) | 111,012 |
| 8 Feb 2017 | INR | 257.5 | 278.45 | 257.3 | 266.75 | 106.7 | +12.15 (+4.77%) | 138,864 |
| 7 Feb 2017 | INR | 262 | 262 | 253.35 | 254.6 | 101.84 | -6.35 (-2.43%) | 4,632 |
| 6 Feb 2017 | INR | 256 | 265.15 | 250 | 260.95 | 104.38 | +8.95 (+3.55%) | 17,827 |
| 3 Feb 2017 | INR | 256 | 257 | 251 | 252 | 100.8 | -2.85 (-1.12%) | 2,439 |
| 2 Feb 2017 | INR | 258 | 259.15 | 253 | 254.85 | 101.94 | +1.1 (+0.43%) | 3,152 |
| 1 Feb 2017 | INR | 244.5 | 258.5 | 239.5 | 253.75 | 101.5 | +8.2 (+3.34%) | 6,197 |
| 31 Jan 2017 | INR | 230 | 253.5 | 230 | 245.55 | 98.22 | -8.75 (-3.44%) | 9,042 |
| 30 Jan 2017 | INR | 257.85 | 257.85 | 252.25 | 254.3 | 101.72 | -1.2 (-0.47%) | 5,128 |
| 27 Jan 2017 | INR | 263.15 | 264.65 | 254.05 | 255.5 | 102.2 | -3.9 (-1.50%) | 8,568 |
| 25 Jan 2017 | INR | 263.35 | 267.2 | 258.15 | 259.4 | 103.76 | -2.35 (-0.90%) | 6,366 |
| 24 Jan 2017 | INR | 261.5 | 264.65 | 260.1 | 261.75 | 104.7 | +1.4 (+0.54%) | 6,416 |
| 23 Jan 2017 | INR | 259.5 | 262 | 256.1 | 260.35 | 104.14 | +5.6 (+2.20%) | 7,496 |
| 20 Jan 2017 | INR | 260.8 | 266 | 252 | 254.75 | 101.9 | -6.25 (-2.39%) | 11,368 |
| 19 Jan 2017 | INR | 262.55 | 267 | 260.1 | 261 | 104.4 | -0.3 (-0.11%) | 5,611 |
| 18 Jan 2017 | INR | 268.95 | 268.95 | 260.25 | 261.3 | 104.52 | -3.05 (-1.15%) | 6,232 |
| 17 Jan 2017 | INR | 251.05 | 267.9 | 251.05 | 264.35 | 105.74 | +8.25 (+3.22%) | 58,490 |
| 16 Jan 2017 | INR | 255 | 260.8 | 252.4 | 256.1 | 102.44 | -1.35 (-0.52%) | 8,780 |
| 13 Jan 2017 | INR | 254.95 | 261.5 | 250 | 257.45 | 102.98 | +4.45 (+1.76%) | 23,528 |
| 12 Jan 2017 | INR | 260.8 | 266 | 249.8 | 253 | 101.2 | -7.15 (-2.75%) | 33,930 |
| 11 Jan 2017 | INR | 253.4 | 269 | 253 | 260.15 | 104.06 | +13.55 (+5.49%) | 108,345 |
| 10 Jan 2017 | INR | 244 | 249.3 | 244 | 246.6 | 98.64 | +2.35 (+0.96%) | 5,668 |
| 9 Jan 2017 | INR | 242.95 | 249.75 | 242.8 | 244.25 | 97.7 | +2.55 (+1.06%) | 6,765 |
| 6 Jan 2017 | INR | 249.8 | 250.7 | 240.5 | 241.7 | 96.68 | -5.7 (-2.30%) | 15,905 |
| 5 Jan 2017 | INR | 238.25 | 257.25 | 229.65 | 247.4 | 98.96 | +12.75 (+5.43%) | 81,036 |
