| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 340.85 | 391.9 | 340.15 | 363.05 | 363.05 | +23.15 (+6.81%) | 421,454 |
| 15 Feb 2017 | INR | 345 | 346.5 | 330.15 | 339.9 | 339.9 | -2.65 (-0.77%) | 19,566 |
| 14 Feb 2017 | INR | 341.15 | 344.95 | 337.8 | 342.55 | 342.55 | +1.4 (+0.41%) | 7,329 |
| 13 Feb 2017 | INR | 329 | 342.95 | 327.25 | 341.15 | 341.15 | +11.75 (+3.57%) | 28,760 |
| 10 Feb 2017 | INR | 333 | 341 | 326.85 | 329.4 | 329.4 | -1.3 (-0.39%) | 27,475 |
| 9 Feb 2017 | INR | 320.4 | 333 | 316.4 | 330.7 | 330.7 | +11.15 (+3.49%) | 27,479 |
| 8 Feb 2017 | INR | 319.35 | 322.7 | 316.25 | 319.55 | 319.55 | -0.75 (-0.23%) | 13,968 |
| 7 Feb 2017 | INR | 327.7 | 328.3 | 316.6 | 320.3 | 320.3 | -2.6 (-0.81%) | 29,906 |
| 6 Feb 2017 | INR | 319.25 | 339.35 | 318.45 | 322.9 | 322.9 | +7.05 (+2.23%) | 15,954,151 |
| 3 Feb 2017 | INR | 312.15 | 320.75 | 310 | 315.85 | 315.85 | +0.85 (+0.27%) | 20,924 |
| 2 Feb 2017 | INR | 315.1 | 316 | 307 | 315 | 315 | +1.8 (+0.57%) | 36,655 |
| 1 Feb 2017 | INR | 296.3 | 315.9 | 290.05 | 313.2 | 313.2 | +16.9 (+5.70%) | 44,086 |
| 31 Jan 2017 | INR | 298.35 | 303 | 294 | 296.3 | 296.3 | +0.7 (+0.24%) | 19,910 |
| 30 Jan 2017 | INR | 303.5 | 307 | 294.5 | 295.6 | 295.6 | -6.7 (-2.22%) | 32,676 |
| 27 Jan 2017 | INR | 295 | 315.5 | 295 | 302.3 | 302.3 | +19.2 (+6.78%) | 150,067 |
| 25 Jan 2017 | INR | 286.45 | 292 | 280 | 283.1 | 283.1 | -2 (-0.70%) | 13,874 |
| 24 Jan 2017 | INR | 275 | 287.5 | 274.7 | 285.1 | 285.1 | +10.4 (+3.79%) | 10,675 |
| 23 Jan 2017 | INR | 271 | 276.5 | 271 | 274.7 | 274.7 | +3.65 (+1.35%) | 4,896 |
| 20 Jan 2017 | INR | 280 | 281 | 270.15 | 271.05 | 271.05 | -11.25 (-3.99%) | 5,310 |
| 19 Jan 2017 | INR | 273.75 | 284.85 | 273.3 | 282.3 | 282.3 | +11.7 (+4.32%) | 15,008 |
| 18 Jan 2017 | INR | 265 | 273.1 | 265 | 270.6 | 270.6 | +7.65 (+2.91%) | 10,522 |
| 17 Jan 2017 | INR | 264 | 266 | 261 | 262.95 | 262.95 | -0.05 (-0.02%) | 2,192 |
| 16 Jan 2017 | INR | 259.1 | 263.4 | 259.1 | 263 | 263 | +2.95 (+1.13%) | 3,448 |
| 13 Jan 2017 | INR | 262.6 | 263 | 259.6 | 260.05 | 260.05 | -2.05 (-0.78%) | 6,015 |
| 12 Jan 2017 | INR | 261 | 263.65 | 261 | 262.1 | 262.1 | +1.35 (+0.52%) | 1,759 |
| 11 Jan 2017 | INR | 258 | 261.9 | 257 | 260.75 | 260.75 | +2.9 (+1.12%) | 10,361 |
| 10 Jan 2017 | INR | 259.7 | 261 | 257.5 | 257.85 | 257.85 | -0.15 (-0.06%) | 685,001 |
| 9 Jan 2017 | INR | 260.6 | 262 | 255.2 | 258 | 258 | +2.2 (+0.86%) | 2,992 |
| 6 Jan 2017 | INR | 263.7 | 266 | 255 | 255.8 | 255.8 | -6 (-2.29%) | 5,930 |
| 5 Jan 2017 | INR | 259.8 | 264 | 258.6 | 261.8 | 261.8 | +5.6 (+2.19%) | 4,208 |
