| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 277.2 | 279.5 | 274.2 | 276.95 | 276.95 | +3.5 (+1.28%) | 4,803 |
| 15 Feb 2017 | INR | 283.6 | 284.8 | 272.3 | 273.45 | 273.45 | -9.25 (-3.27%) | 2,603 |
| 14 Feb 2017 | INR | 286 | 286 | 282 | 282.7 | 282.7 | +0.1 (+0.04%) | 1,267 |
| 13 Feb 2017 | INR | 281.15 | 290.7 | 279 | 282.6 | 282.6 | +4.05 (+1.45%) | 229,262 |
| 10 Feb 2017 | INR | 277 | 279.85 | 271.5 | 278.55 | 278.55 | +1.7 (+0.61%) | 4,874 |
| 9 Feb 2017 | INR | 277.15 | 278 | 275.1 | 276.85 | 276.85 | +1.2 (+0.44%) | 1,533 |
| 8 Feb 2017 | INR | 280 | 284.2 | 274 | 275.65 | 275.65 | +2 (+0.73%) | 4,407 |
| 7 Feb 2017 | INR | 283 | 283 | 270.15 | 273.65 | 273.65 | -5.85 (-2.09%) | 3,638 |
| 6 Feb 2017 | INR | 285 | 285 | 279.15 | 279.5 | 279.5 | -1.75 (-0.62%) | 2,139 |
| 3 Feb 2017 | INR | 286 | 286 | 277 | 281.25 | 281.25 | -3.15 (-1.11%) | 1,007 |
| 2 Feb 2017 | INR | 284 | 289.75 | 281.35 | 284.4 | 284.4 | +4.55 (+1.63%) | 4,160 |
| 1 Feb 2017 | INR | 278.5 | 284.4 | 277.95 | 279.85 | 279.85 | +1.9 (+0.68%) | 4,517 |
| 31 Jan 2017 | INR | 276 | 279.85 | 275.15 | 277.95 | 277.95 | +3.5 (+1.28%) | 1,717 |
| 30 Jan 2017 | INR | 274 | 277.65 | 270.2 | 274.45 | 274.45 | -0.55 (-0.20%) | 2,828 |
| 27 Jan 2017 | INR | 276.85 | 278.8 | 269.6 | 275 | 275 | -0.1 (-0.04%) | 42,499 |
| 25 Jan 2017 | INR | 273.6 | 276 | 270.5 | 275.1 | 275.1 | +3.7 (+1.36%) | 4,982 |
| 24 Jan 2017 | INR | 271.15 | 272 | 270.5 | 271.4 | 271.4 | +1.55 (+0.57%) | 1,145 |
| 23 Jan 2017 | INR | 273.6 | 273.6 | 267 | 269.85 | 269.85 | -1.55 (-0.57%) | 12,472 |
| 20 Jan 2017 | INR | 274.7 | 280 | 270.1 | 271.4 | 271.4 | -2.55 (-0.93%) | 785 |
| 19 Jan 2017 | INR | 275 | 278.4 | 270.2 | 273.95 | 273.95 | -1.5 (-0.54%) | 1,289 |
| 18 Jan 2017 | INR | 281.25 | 284.5 | 274 | 275.45 | 275.45 | -6.45 (-2.29%) | 2,057 |
| 17 Jan 2017 | INR | 284 | 284 | 280.2 | 281.9 | 281.9 | +1.7 (+0.61%) | 329 |
| 16 Jan 2017 | INR | 276 | 286.4 | 276 | 280.2 | 280.2 | +1.3 (+0.47%) | 4,083 |
| 13 Jan 2017 | INR | 275.6 | 280.3 | 272 | 278.9 | 278.9 | +6.9 (+2.54%) | 4,412 |
| 12 Jan 2017 | INR | 275 | 275.5 | 269.5 | 272 | 272 | -2.9 (-1.05%) | 1,150 |
| 11 Jan 2017 | INR | 273.5 | 276 | 271 | 274.9 | 274.9 | +2.1 (+0.77%) | 1,140 |
| 10 Jan 2017 | INR | 274.85 | 276.85 | 271.75 | 272.8 | 272.8 | +2.25 (+0.83%) | 1,561 |
| 9 Jan 2017 | INR | 275 | 284 | 268.1 | 270.55 | 270.55 | -2.55 (-0.93%) | 6,811 |
| 6 Jan 2017 | INR | 270.8 | 274.8 | 270.8 | 273.1 | 273.1 | +0.45 (+0.17%) | 2,686 |
| 5 Jan 2017 | INR | 274 | 275.5 | 272.1 | 272.65 | 272.65 | -1.85 (-0.67%) | 1,297 |
