| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 716.1 | 732.8 | 708.25 | 724.3 | 724.3 | +5.35 (+0.74%) | 216,479 |
| 15 Feb 2017 | INR | 727 | 734 | 711 | 718.95 | 718.95 | -14.25 (-1.94%) | 161,679 |
| 14 Feb 2017 | INR | 712.1 | 741 | 701.25 | 733.2 | 733.2 | +19.7 (+2.76%) | 852,130 |
| 13 Feb 2017 | INR | 721 | 727.15 | 708.3 | 713.5 | 713.5 | -10 (-1.38%) | 206,445 |
| 10 Feb 2017 | INR | 740 | 744.5 | 717.7 | 723.5 | 723.5 | -14.85 (-2.01%) | 358,387 |
| 9 Feb 2017 | INR | 707 | 773.4 | 707 | 738.35 | 738.35 | +32.25 (+4.57%) | 877,441 |
| 8 Feb 2017 | INR | 698 | 717.3 | 697 | 706.1 | 706.1 | +12 (+1.73%) | 665,187 |
| 7 Feb 2017 | INR | 684.2 | 699.95 | 677.5 | 694.1 | 694.1 | +5.1 (+0.74%) | 289,780 |
| 6 Feb 2017 | INR | 698 | 717.95 | 682.65 | 689 | 689 | +5.15 (+0.75%) | 733,419 |
| 3 Feb 2017 | INR | 607 | 699 | 607 | 683.85 | 683.85 | +132 (+23.92%) | 1,898,238 |
| 2 Feb 2017 | INR | 549 | 559.4 | 543.8 | 551.85 | 551.85 | +1.3 (+0.24%) | 102,841 |
| 1 Feb 2017 | INR | 529.6 | 553.25 | 526 | 550.55 | 550.55 | +23.2 (+4.40%) | 106,859 |
| 31 Jan 2017 | INR | 535.5 | 537.15 | 520 | 527.35 | 527.35 | -5.25 (-0.99%) | 99,588 |
| 30 Jan 2017 | INR | 538 | 544.7 | 530.25 | 532.6 | 532.6 | -4.2 (-0.78%) | 78,532 |
| 27 Jan 2017 | INR | 536 | 544.5 | 534.1 | 536.8 | 536.8 | -0.35 (-0.07%) | 93,941 |
| 25 Jan 2017 | INR | 526 | 540 | 524.25 | 537.15 | 537.15 | +11.8 (+2.25%) | 86,021 |
| 24 Jan 2017 | INR | 521 | 526.15 | 520.1 | 525.35 | 525.35 | +5.95 (+1.15%) | 40,596 |
| 23 Jan 2017 | INR | 520.5 | 524.7 | 515.9 | 519.4 | 519.4 | +0.5 (+0.10%) | 51,542 |
| 20 Jan 2017 | INR | 529.6 | 536.75 | 517 | 518.9 | 518.9 | -10.7 (-2.02%) | 114,436 |
| 19 Jan 2017 | INR | 527.2 | 534.8 | 524.45 | 529.6 | 529.6 | +4.6 (+0.88%) | 62,510 |
| 18 Jan 2017 | INR | 526.4 | 532.9 | 519.5 | 525 | 525 | -1.4 (-0.27%) | 61,601 |
| 17 Jan 2017 | INR | 527.15 | 535 | 523.6 | 526.4 | 526.4 | -1.65 (-0.31%) | 79,466 |
| 16 Jan 2017 | INR | 526.1 | 534.75 | 526 | 528.05 | 528.05 | -2.85 (-0.54%) | 65,110 |
| 13 Jan 2017 | INR | 539.85 | 543 | 528.9 | 530.9 | 530.9 | -8.4 (-1.56%) | 85,890 |
| 12 Jan 2017 | INR | 537 | 542 | 525 | 539.3 | 539.3 | +3 (+0.56%) | 122,720 |
| 11 Jan 2017 | INR | 534.15 | 539.2 | 533.1 | 536.3 | 536.3 | +2.15 (+0.40%) | 69,909 |
| 10 Jan 2017 | INR | 540 | 541.75 | 530.15 | 534.15 | 534.15 | -5.7 (-1.06%) | 136,802 |
| 9 Jan 2017 | INR | 533 | 544.9 | 529.55 | 539.85 | 539.85 | +6.9 (+1.29%) | 144,396 |
| 6 Jan 2017 | INR | 534.35 | 538.4 | 528.8 | 532.95 | 532.95 | +0.85 (+0.16%) | 131,316 |
| 5 Jan 2017 | INR | 533 | 536.45 | 523.5 | 532.1 | 532.1 | +8.5 (+1.62%) | 149,479 |
