| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 287.1 | 288.75 | 282 | 285.4 | 285.4 | -0.25 (-0.09%) | 19,006 |
| 17 Feb 2017 | INR | 282.4 | 292 | 282.4 | 285.65 | 285.65 | +5.3 (+1.89%) | 22,945 |
| 16 Feb 2017 | INR | 274.8 | 282.75 | 268.8 | 280.35 | 280.35 | +6.95 (+2.54%) | 17,584 |
| 15 Feb 2017 | INR | 287 | 289.35 | 269.8 | 273.4 | 273.4 | -11.8 (-4.14%) | 38,575 |
| 14 Feb 2017 | INR | 284.65 | 298.8 | 283 | 285.2 | 285.2 | +6.95 (+2.50%) | 55,989 |
| 13 Feb 2017 | INR | 266.45 | 288.5 | 263 | 278.25 | 278.25 | +15.25 (+5.80%) | 28,326 |
| 10 Feb 2017 | INR | 266.9 | 266.9 | 261 | 263 | 263 | -1.25 (-0.47%) | 4,505 |
| 9 Feb 2017 | INR | 260 | 267 | 260 | 264.25 | 264.25 | +4.8 (+1.85%) | 24,400 |
| 8 Feb 2017 | INR | 255.75 | 268.25 | 254.1 | 259.45 | 259.45 | +4.6 (+1.80%) | 14,510 |
| 7 Feb 2017 | INR | 262 | 262.35 | 254 | 254.85 | 254.85 | -4.65 (-1.79%) | 4,016 |
| 6 Feb 2017 | INR | 257.05 | 269.8 | 247 | 259.5 | 259.5 | +7 (+2.77%) | 19,993 |
| 3 Feb 2017 | INR | 245 | 258 | 245 | 252.5 | 252.5 | +4.5 (+1.81%) | 21,933 |
| 2 Feb 2017 | INR | 250 | 253.85 | 240 | 248 | 248 | +6.75 (+2.80%) | 15,376 |
| 1 Feb 2017 | INR | 235.8 | 243.8 | 228.6 | 241.25 | 241.25 | +9.4 (+4.05%) | 9,391 |
| 31 Jan 2017 | INR | 220 | 235 | 220 | 231.85 | 231.85 | +10.75 (+4.86%) | 3,816 |
| 30 Jan 2017 | INR | 219 | 229 | 218.05 | 221.1 | 221.1 | +1.1 (+0.50%) | 2,514 |
| 27 Jan 2017 | INR | 222 | 222 | 217.85 | 220 | 220 | +1.4 (+0.64%) | 1,370 |
| 25 Jan 2017 | INR | 218.65 | 220 | 217 | 218.6 | 218.6 | -0.65 (-0.30%) | 259 |
| 24 Jan 2017 | INR | 218.7 | 221.1 | 218.5 | 219.25 | 219.25 | +0.75 (+0.34%) | 2,881 |
| 23 Jan 2017 | INR | 217.5 | 222 | 217 | 218.5 | 218.5 | +0.5 (+0.23%) | 3,887 |
| 20 Jan 2017 | INR | 219.5 | 221 | 218 | 218 | 218 | +0.1 (+0.05%) | 1,446 |
| 19 Jan 2017 | INR | 217.3 | 222.05 | 215 | 217.9 | 217.9 | +0.05 (+0.02%) | 12,473 |
| 18 Jan 2017 | INR | 216 | 218.35 | 215.05 | 217.85 | 217.85 | -1.85 (-0.84%) | 1,368 |
| 17 Jan 2017 | INR | 217.4 | 222 | 214 | 219.7 | 219.7 | -0.1 (-0.05%) | 2,338 |
| 16 Jan 2017 | INR | 221 | 223.05 | 217 | 219.8 | 219.8 | -5.1 (-2.27%) | 2,848 |
| 13 Jan 2017 | INR | 223 | 233.4 | 220 | 224.9 | 224.9 | +5.4 (+2.46%) | 13,381 |
| 12 Jan 2017 | INR | 225 | 225 | 218.5 | 219.5 | 219.5 | -4.45 (-1.99%) | 2,366 |
| 11 Jan 2017 | INR | 222 | 225 | 222 | 223.95 | 223.95 | +0.15 (+0.07%) | 6,229 |
| 10 Jan 2017 | INR | 218.1 | 226 | 217.1 | 223.8 | 223.8 | +2.3 (+1.04%) | 5,856 |
| 9 Jan 2017 | INR | 206 | 225 | 206 | 221.5 | 221.5 | +10.3 (+4.88%) | 21,372 |
