| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 378 | 379.25 | 374.6 | 378.35 | 378.35 | +1.7 (+0.45%) | 335 |
| 15 Feb 2017 | INR | 380 | 380.75 | 376.1 | 376.65 | 376.65 | -3.35 (-0.88%) | 475 |
| 14 Feb 2017 | INR | 377.5 | 389.4 | 376 | 380 | 380 | +0.9 (+0.24%) | 4,921 |
| 13 Feb 2017 | INR | 388 | 388 | 378 | 379.1 | 379.1 | -6.35 (-1.65%) | 2,508 |
| 10 Feb 2017 | INR | 382.95 | 387 | 379.85 | 385.45 | 385.45 | +2.95 (+0.77%) | 1,050 |
| 9 Feb 2017 | INR | 382.5 | 385.5 | 378.65 | 382.5 | 382.5 | +1.2 (+0.31%) | 1,758 |
| 8 Feb 2017 | INR | 382 | 383 | 373.85 | 381.3 | 381.3 | +1 (+0.26%) | 2,078 |
| 7 Feb 2017 | INR | 375 | 382.65 | 374.65 | 380.3 | 380.3 | +4.4 (+1.17%) | 2,118 |
| 6 Feb 2017 | INR | 378.05 | 379 | 372.35 | 375.9 | 375.9 | -3.25 (-0.86%) | 4,089 |
| 3 Feb 2017 | INR | 375 | 380.5 | 372.3 | 379.15 | 379.15 | +4 (+1.07%) | 3,402 |
| 2 Feb 2017 | INR | 373.6 | 380 | 365 | 375.15 | 375.15 | +0.35 (+0.09%) | 46,633 |
| 1 Feb 2017 | INR | 372 | 377.95 | 363.15 | 374.8 | 374.8 | +4.05 (+1.09%) | 11,093 |
| 31 Jan 2017 | INR | 367 | 372 | 363 | 370.75 | 370.75 | +4.05 (+1.10%) | 8,590 |
| 30 Jan 2017 | INR | 364.65 | 367.95 | 362.2 | 366.7 | 366.7 | +6.1 (+1.69%) | 7,434 |
| 27 Jan 2017 | INR | 364 | 368.7 | 359 | 360.6 | 360.6 | -2.75 (-0.76%) | 17,506 |
| 25 Jan 2017 | INR | 365 | 367.1 | 362.05 | 363.35 | 363.35 | -0.65 (-0.18%) | 5,485 |
| 24 Jan 2017 | INR | 361.4 | 364.5 | 359.5 | 364 | 364 | +3.55 (+0.98%) | 9,863 |
| 23 Jan 2017 | INR | 362 | 364 | 356.6 | 360.45 | 360.45 | 0.0 (0.0%) | 5,398 |
| 20 Jan 2017 | INR | 358.45 | 361.7 | 358 | 360.45 | 360.45 | +3.75 (+1.05%) | 17,874 |
| 19 Jan 2017 | INR | 358 | 364.5 | 355 | 356.7 | 356.7 | +0.85 (+0.24%) | 45,921 |
| 18 Jan 2017 | INR | 358.4 | 360 | 353.15 | 355.85 | 355.85 | -1.95 (-0.54%) | 5,387 |
| 17 Jan 2017 | INR | 360 | 364 | 349.25 | 357.8 | 357.8 | +0.4 (+0.11%) | 9,339 |
| 16 Jan 2017 | INR | 384 | 384 | 356 | 357.4 | 357.4 | -19.1 (-5.07%) | 106,599 |
| 13 Jan 2017 | INR | 388 | 390 | 373.8 | 376.5 | 376.5 | -3.55 (-0.93%) | 48,996 |
| 12 Jan 2017 | INR | 372 | 384 | 372 | 380.05 | 380.05 | +10.1 (+2.73%) | 19,068 |
| 11 Jan 2017 | INR | 372 | 373 | 369.2 | 369.95 | 369.95 | -0.25 (-0.07%) | 2,667 |
| 10 Jan 2017 | INR | 369.45 | 371.2 | 368.25 | 370.2 | 370.2 | +1.1 (+0.30%) | 934 |
| 9 Jan 2017 | INR | 369.15 | 374.95 | 365.15 | 369.1 | 369.1 | -2.85 (-0.77%) | 590 |
| 6 Jan 2017 | INR | 372 | 375 | 368 | 371.95 | 371.95 | +1 (+0.27%) | 823 |
| 5 Jan 2017 | INR | 374 | 380 | 367.1 | 370.95 | 370.95 | -3.5 (-0.93%) | 1,462 |
