| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 356.25 | 362.2 | 356.25 | 360.7 | 360.7 | +5.45 (+1.53%) | 6,132 |
| 15 Feb 2017 | INR | 361.8 | 364.45 | 351.3 | 355.25 | 355.25 | -6.4 (-1.77%) | 19,042 |
| 14 Feb 2017 | INR | 364.45 | 368.15 | 360.55 | 361.65 | 361.65 | -2.85 (-0.78%) | 12,791 |
| 13 Feb 2017 | INR | 366.25 | 368.65 | 361.2 | 364.5 | 364.5 | -0.45 (-0.12%) | 14,378 |
| 10 Feb 2017 | INR | 368.1 | 377.6 | 361.7 | 364.95 | 364.95 | -1.9 (-0.52%) | 26,079 |
| 9 Feb 2017 | INR | 382 | 382 | 366 | 366.85 | 366.85 | -7.15 (-1.91%) | 18,197 |
| 8 Feb 2017 | INR | 380 | 380 | 372 | 374 | 374 | -1.7 (-0.45%) | 24,456 |
| 7 Feb 2017 | INR | 388 | 388 | 372.8 | 375.7 | 375.7 | -12.35 (-3.18%) | 23,091 |
| 6 Feb 2017 | INR | 375.8 | 394.8 | 375.8 | 388.05 | 388.05 | +14.45 (+3.87%) | 278,582 |
| 3 Feb 2017 | INR | 374.5 | 380 | 365.25 | 373.6 | 373.6 | +0.8 (+0.21%) | 30,956 |
| 2 Feb 2017 | INR | 350.05 | 388.8 | 350 | 372.8 | 372.8 | +24.4 (+7.00%) | 386,469 |
| 1 Feb 2017 | INR | 333 | 350 | 332.35 | 348.4 | 348.4 | +17 (+5.13%) | 47,003 |
| 31 Jan 2017 | INR | 330.05 | 335 | 329 | 331.4 | 331.4 | +0.9 (+0.27%) | 12,812 |
| 30 Jan 2017 | INR | 338 | 338 | 329.15 | 330.5 | 330.5 | -5.9 (-1.75%) | 4,558 |
| 27 Jan 2017 | INR | 328.55 | 339 | 326.25 | 336.4 | 336.4 | +11.5 (+3.54%) | 17,104 |
| 25 Jan 2017 | INR | 326.35 | 326.75 | 322.05 | 324.9 | 324.9 | +0.7 (+0.22%) | 4,790 |
| 24 Jan 2017 | INR | 327.7 | 327.75 | 322.4 | 324.2 | 324.2 | -0.6 (-0.18%) | 4,732 |
| 23 Jan 2017 | INR | 325 | 330 | 324 | 324.8 | 324.8 | -3.6 (-1.10%) | 3,559 |
| 20 Jan 2017 | INR | 331.4 | 335.95 | 325 | 328.4 | 328.4 | -1.65 (-0.50%) | 2,944 |
| 19 Jan 2017 | INR | 334 | 335.25 | 328.45 | 330.05 | 330.05 | -6.45 (-1.92%) | 3,910 |
| 18 Jan 2017 | INR | 335.3 | 337.95 | 334.85 | 336.5 | 336.5 | -0.4 (-0.12%) | 5,856 |
| 17 Jan 2017 | INR | 335.55 | 341.35 | 335.25 | 336.9 | 336.9 | +1.55 (+0.46%) | 2,499 |
| 16 Jan 2017 | INR | 333 | 336.9 | 330 | 335.35 | 335.35 | +3.6 (+1.09%) | 3,591 |
| 13 Jan 2017 | INR | 335 | 338.7 | 328.5 | 331.75 | 331.75 | -2.25 (-0.67%) | 56,843 |
| 12 Jan 2017 | INR | 326.25 | 339.8 | 325.75 | 334 | 334 | +10.05 (+3.10%) | 111,289 |
| 11 Jan 2017 | INR | 322.05 | 327.5 | 321 | 323.95 | 323.95 | +2.6 (+0.81%) | 4,549 |
| 10 Jan 2017 | INR | 322.45 | 327.85 | 318.85 | 321.35 | 321.35 | -0.3 (-0.09%) | 4,541 |
| 9 Jan 2017 | INR | 319.7 | 324.95 | 313.45 | 321.65 | 321.65 | +5.2 (+1.64%) | 1,637 |
| 6 Jan 2017 | INR | 323.05 | 328 | 315.9 | 316.45 | 316.45 | -9.6 (-2.94%) | 4,666 |
| 5 Jan 2017 | INR | 329 | 329 | 323.2 | 326.05 | 326.05 | +3.3 (+1.02%) | 10,727 |
