| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | INR | 214.9 | 218.7 | 213.95 | 217.1 | 217.1 | +2.3 (+1.07%) | 7,641 |
| 31 Jan 2017 | INR | 220 | 220 | 213.3 | 214.8 | 214.8 | -4.8 (-2.19%) | 9,305 |
| 30 Jan 2017 | INR | 229.2 | 229.3 | 218.05 | 219.6 | 219.6 | -7.85 (-3.45%) | 6,525 |
| 27 Jan 2017 | INR | 236 | 236.45 | 226.65 | 227.45 | 227.45 | -8.45 (-3.58%) | 7,815 |
| 25 Jan 2017 | INR | 238.9 | 238.9 | 232.5 | 235.9 | 235.9 | -2.95 (-1.24%) | 15,189 |
| 24 Jan 2017 | INR | 242.9 | 243.05 | 235.5 | 238.85 | 238.85 | -2.15 (-0.89%) | 14,305 |
| 23 Jan 2017 | INR | 236.8 | 242.7 | 234 | 241 | 241 | +6.9 (+2.95%) | 7,466 |
| 20 Jan 2017 | INR | 237.8 | 238.15 | 233.6 | 234.1 | 234.1 | -3.7 (-1.56%) | 11,726 |
| 19 Jan 2017 | INR | 235.7 | 242.9 | 234.75 | 237.8 | 237.8 | +3.6 (+1.54%) | 41,575 |
| 18 Jan 2017 | INR | 228.7 | 236.95 | 228.15 | 234.2 | 234.2 | +5.95 (+2.61%) | 16,328 |
| 17 Jan 2017 | INR | 226 | 231.3 | 226 | 228.25 | 228.25 | +1.75 (+0.77%) | 6,288 |
| 16 Jan 2017 | INR | 227 | 228.35 | 225.05 | 226.5 | 226.5 | -0.05 (-0.02%) | 11,205 |
| 13 Jan 2017 | INR | 227 | 227.35 | 225.7 | 226.55 | 226.55 | -1.1 (-0.48%) | 753 |
| 12 Jan 2017 | INR | 229.9 | 229.9 | 226.9 | 227.65 | 227.65 | -0.45 (-0.20%) | 5,821 |
| 11 Jan 2017 | INR | 229.65 | 229.65 | 227.55 | 228.1 | 228.1 | -0.25 (-0.11%) | 4,393 |
| 10 Jan 2017 | INR | 229.75 | 231.3 | 227.75 | 228.35 | 228.35 | -1.9 (-0.83%) | 1,412 |
| 9 Jan 2017 | INR | 228 | 230.7 | 227.8 | 230.25 | 230.25 | +2.7 (+1.19%) | 3,497 |
| 6 Jan 2017 | INR | 231 | 231.05 | 227.3 | 227.55 | 227.55 | -1.8 (-0.78%) | 2,681 |
| 5 Jan 2017 | INR | 233.3 | 233.35 | 229 | 229.35 | 229.35 | -0.95 (-0.41%) | 2,644 |
| 4 Jan 2017 | INR | 234.95 | 235 | 230 | 230.3 | 230.3 | -2.1 (-0.90%) | 1,403 |
| 3 Jan 2017 | INR | 232 | 237 | 231.7 | 232.4 | 232.4 | +2.8 (+1.22%) | 7,377 |
| 2 Jan 2017 | INR | 230 | 231.2 | 229.1 | 229.6 | 229.6 | -1.35 (-0.58%) | 2,317 |
| 30 Dec 2016 | INR | 231.15 | 233.6 | 230 | 230.95 | 230.95 | +1.05 (+0.46%) | 7,398 |
| 29 Dec 2016 | INR | 228.05 | 231.05 | 228 | 229.9 | 229.9 | +1.05 (+0.46%) | 3,439 |
| 28 Dec 2016 | INR | 227.5 | 230.85 | 225.4 | 228.85 | 228.85 | +1.7 (+0.75%) | 106,343 |
| 27 Dec 2016 | INR | 233.85 | 233.85 | 224 | 227.15 | 227.15 | +3.8 (+1.70%) | 2,909 |
| 26 Dec 2016 | INR | 220 | 232 | 193 | 223.35 | 223.35 | +1.3 (+0.59%) | 66,277 |
| 23 Dec 2016 | INR | 222 | 228.15 | 221 | 222.05 | 222.05 | +1.4 (+0.63%) | 10,244 |
| 22 Dec 2016 | INR | 221.5 | 221.5 | 220 | 220.65 | 220.65 | +0.3 (+0.14%) | 3,122 |
| 21 Dec 2016 | INR | 222.1 | 222.1 | 219.5 | 220.35 | 220.35 | -0.75 (-0.34%) | 2,018 |
