| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 541.75 | 552.9 | 540 | 549.7 | 549.7 | +3.8 (+0.70%) | 3,442 |
| 15 Feb 2017 | INR | 557.2 | 560.2 | 542.3 | 545.9 | 545.9 | -13.4 (-2.40%) | 4,033 |
| 14 Feb 2017 | INR | 560 | 562.95 | 556.1 | 559.3 | 559.3 | +3.2 (+0.58%) | 5,534 |
| 13 Feb 2017 | INR | 557 | 561 | 554.8 | 556.1 | 556.1 | -1.5 (-0.27%) | 8,310 |
| 10 Feb 2017 | INR | 560.1 | 560.1 | 555 | 557.6 | 557.6 | -1.4 (-0.25%) | 6,501 |
| 9 Feb 2017 | INR | 551 | 560 | 551 | 559 | 559 | +7.85 (+1.42%) | 8,036 |
| 8 Feb 2017 | INR | 561.3 | 561.3 | 549 | 551.15 | 551.15 | -5.3 (-0.95%) | 2,612 |
| 7 Feb 2017 | INR | 560 | 563.05 | 554.3 | 556.45 | 556.45 | +1.3 (+0.23%) | 4,777 |
| 6 Feb 2017 | INR | 560 | 564.5 | 554.5 | 555.15 | 555.15 | -2.15 (-0.39%) | 13,393 |
| 3 Feb 2017 | INR | 558.35 | 563.25 | 553 | 557.3 | 557.3 | +2.6 (+0.47%) | 9,808 |
| 2 Feb 2017 | INR | 553 | 558 | 552 | 554.7 | 554.7 | -0.4 (-0.07%) | 6,143 |
| 1 Feb 2017 | INR | 558 | 558 | 545.4 | 555.1 | 555.1 | -5 (-0.89%) | 4,683 |
| 31 Jan 2017 | INR | 563 | 565 | 557.55 | 560.1 | 560.1 | -0.5 (-0.09%) | 7,338 |
| 30 Jan 2017 | INR | 575 | 575 | 552.1 | 560.6 | 560.6 | -14.3 (-2.49%) | 18,641 |
| 27 Jan 2017 | INR | 580 | 580.6 | 573 | 574.9 | 574.9 | -11.25 (-1.92%) | 27,481 |
| 25 Jan 2017 | INR | 589.5 | 594.9 | 575 | 586.15 | 586.15 | +0.75 (+0.13%) | 25,955 |
| 24 Jan 2017 | INR | 589.9 | 595.05 | 585 | 585.4 | 585.4 | -2.65 (-0.45%) | 6,541 |
| 23 Jan 2017 | INR | 593 | 597.45 | 586.3 | 588.05 | 588.05 | -5.8 (-0.98%) | 3,711 |
| 20 Jan 2017 | INR | 599.95 | 600 | 593.7 | 593.85 | 593.85 | -3 (-0.50%) | 10,694 |
| 19 Jan 2017 | INR | 601 | 601 | 594.95 | 596.85 | 596.85 | -4.45 (-0.74%) | 2,743 |
| 18 Jan 2017 | INR | 600 | 602.7 | 598 | 601.3 | 601.3 | -0.8 (-0.13%) | 1,603 |
| 17 Jan 2017 | INR | 599.65 | 604.4 | 598 | 602.1 | 602.1 | +2.65 (+0.44%) | 3,848 |
| 16 Jan 2017 | INR | 602.8 | 605 | 590.15 | 599.45 | 599.45 | -1.75 (-0.29%) | 6,067 |
| 13 Jan 2017 | INR | 603.75 | 603.8 | 599.05 | 601.2 | 601.2 | -0.1 (-0.02%) | 3,390 |
| 12 Jan 2017 | INR | 605 | 605 | 600.2 | 601.3 | 601.3 | -3.8 (-0.63%) | 1,476 |
| 11 Jan 2017 | INR | 605.5 | 607.05 | 602 | 605.1 | 605.1 | +2 (+0.33%) | 2,110 |
| 10 Jan 2017 | INR | 607 | 609.9 | 602 | 603.1 | 603.1 | -1.8 (-0.30%) | 729 |
| 9 Jan 2017 | INR | 606 | 607.8 | 600 | 604.9 | 604.9 | -1.55 (-0.26%) | 2,730 |
| 6 Jan 2017 | INR | 606.65 | 608.85 | 604.05 | 606.45 | 606.45 | +1.45 (+0.24%) | 1,107 |
| 5 Jan 2017 | INR | 606.65 | 607.9 | 602.6 | 605 | 605 | +0.05 (+0.01%) | 2,429 |
