| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 358.7 | 363 | 356.85 | 360.5 | 360.5 | +4.3 (+1.21%) | 54,041 |
| 15 Feb 2017 | INR | 372 | 373.45 | 355.05 | 356.2 | 356.2 | -4.95 (-1.37%) | 200,780 |
| 14 Feb 2017 | INR | 371.1 | 371.1 | 359 | 361.15 | 361.15 | -5.3 (-1.45%) | 61,355 |
| 13 Feb 2017 | INR | 367.75 | 371.7 | 364.1 | 366.45 | 366.45 | +1.7 (+0.47%) | 46,073 |
| 10 Feb 2017 | INR | 366 | 367.25 | 363.8 | 364.75 | 364.75 | -0.8 (-0.22%) | 26,728 |
| 9 Feb 2017 | INR | 368.3 | 369.35 | 362.5 | 365.55 | 365.55 | +0.2 (+0.05%) | 30,079 |
| 8 Feb 2017 | INR | 366 | 372 | 361.6 | 365.35 | 365.35 | -1.1 (-0.30%) | 75,431 |
| 7 Feb 2017 | INR | 358.1 | 372.15 | 358.1 | 366.45 | 366.45 | +8.5 (+2.37%) | 165,510 |
| 6 Feb 2017 | INR | 358.95 | 361.2 | 356.5 | 357.95 | 357.95 | +1.05 (+0.29%) | 52,785 |
| 3 Feb 2017 | INR | 358.9 | 362.5 | 353.95 | 356.9 | 356.9 | -0.1 (-0.03%) | 57,265 |
| 2 Feb 2017 | INR | 364.9 | 364.9 | 356.35 | 357 | 357 | -5.15 (-1.42%) | 76,506 |
| 1 Feb 2017 | INR | 354 | 363.1 | 346.45 | 362.15 | 362.15 | +10.2 (+2.90%) | 161,833 |
| 31 Jan 2017 | INR | 369.05 | 370 | 350.6 | 351.95 | 351.95 | -16.85 (-4.57%) | 140,587 |
| 30 Jan 2017 | INR | 369.95 | 372.45 | 367.5 | 368.8 | 368.8 | -2.3 (-0.62%) | 120,446 |
| 27 Jan 2017 | INR | 368 | 378.8 | 366.05 | 371.1 | 371.1 | -1.2 (-0.32%) | 509,809 |
| 25 Jan 2017 | INR | 365 | 375.5 | 358.65 | 372.3 | 372.3 | +4.05 (+1.10%) | 384,474 |
| 24 Jan 2017 | INR | 368.4 | 374.45 | 367 | 368.25 | 368.25 | -14.45 (-3.78%) | 128,990 |
| 23 Jan 2017 | INR | 379.75 | 387.6 | 376.55 | 382.7 | 382.7 | +3.4 (+0.90%) | 53,213 |
| 20 Jan 2017 | INR | 385 | 391.9 | 378 | 379.3 | 379.3 | -5.85 (-1.52%) | 41,521 |
| 19 Jan 2017 | INR | 398 | 398.7 | 382.6 | 385.15 | 385.15 | -10.95 (-2.76%) | 43,398 |
| 18 Jan 2017 | INR | 395.95 | 402.95 | 393.8 | 396.1 | 396.1 | +0.15 (+0.04%) | 41,701 |
| 17 Jan 2017 | INR | 411.5 | 413.5 | 393.5 | 395.95 | 395.95 | -12.95 (-3.17%) | 57,904 |
| 16 Jan 2017 | INR | 417 | 422.25 | 407.6 | 408.9 | 408.9 | -8.1 (-1.94%) | 40,643 |
| 13 Jan 2017 | INR | 416 | 421.7 | 415.5 | 417 | 417 | -0.95 (-0.23%) | 44,558 |
| 12 Jan 2017 | INR | 419 | 429 | 416.7 | 417.95 | 417.95 | +1.25 (+0.30%) | 119,231 |
| 11 Jan 2017 | INR | 414.15 | 428.6 | 414.15 | 416.7 | 416.7 | -1.15 (-0.28%) | 84,144 |
| 10 Jan 2017 | INR | 418 | 423.75 | 413.7 | 417.85 | 417.85 | -0.85 (-0.20%) | 77,887 |
| 9 Jan 2017 | INR | 400.7 | 426.7 | 397.2 | 418.7 | 418.7 | +18 (+4.49%) | 278,425 |
| 6 Jan 2017 | INR | 398.55 | 404.4 | 393 | 400.7 | 400.7 | +3.5 (+0.88%) | 140,575 |
| 5 Jan 2017 | INR | 381 | 399.7 | 378.8 | 397.2 | 397.2 | +19.15 (+5.07%) | 245,147 |
