| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 408.8 | 414.4 | 399 | 399.4 | 399.4 | -10.6 (-2.59%) | 5,664 |
| 14 Feb 2017 | INR | 415.3 | 422.25 | 406 | 410 | 410 | -1.3 (-0.32%) | 6,089 |
| 13 Feb 2017 | INR | 419.6 | 422.2 | 410.7 | 411.3 | 411.3 | -8.85 (-2.11%) | 5,145 |
| 10 Feb 2017 | INR | 421.1 | 422 | 416.8 | 420.15 | 420.15 | +1.3 (+0.31%) | 1,346 |
| 9 Feb 2017 | INR | 421.4 | 424.05 | 417.7 | 418.85 | 418.85 | -0.95 (-0.23%) | 2,550 |
| 8 Feb 2017 | INR | 420 | 423.75 | 415.25 | 419.8 | 419.8 | +1.9 (+0.45%) | 5,048 |
| 7 Feb 2017 | INR | 418.4 | 429 | 412.65 | 417.9 | 417.9 | +2.25 (+0.54%) | 10,444 |
| 6 Feb 2017 | INR | 423.5 | 424 | 414.15 | 415.65 | 415.65 | -7.85 (-1.85%) | 5,015 |
| 3 Feb 2017 | INR | 430.3 | 432 | 422.5 | 423.5 | 423.5 | +0.85 (+0.20%) | 6,021 |
| 2 Feb 2017 | INR | 424 | 429.25 | 419.05 | 422.65 | 422.65 | +3 (+0.71%) | 26,502 |
| 1 Feb 2017 | INR | 425 | 425 | 414 | 419.65 | 419.65 | +4 (+0.96%) | 3,286 |
| 31 Jan 2017 | INR | 420 | 420 | 411.85 | 415.65 | 415.65 | -2.6 (-0.62%) | 4,683 |
| 30 Jan 2017 | INR | 420 | 429.5 | 414.3 | 418.25 | 418.25 | -2.15 (-0.51%) | 3,200 |
| 27 Jan 2017 | INR | 423.35 | 426.05 | 416.2 | 420.4 | 420.4 | +0.7 (+0.17%) | 2,481 |
| 25 Jan 2017 | INR | 423.3 | 425.75 | 417.1 | 419.7 | 419.7 | -1.3 (-0.31%) | 7,142 |
| 24 Jan 2017 | INR | 431 | 431 | 416.2 | 421 | 421 | -8.5 (-1.98%) | 6,937 |
| 23 Jan 2017 | INR | 406.4 | 439.45 | 402.5 | 429.5 | 429.5 | +24.45 (+6.04%) | 32,377 |
| 20 Jan 2017 | INR | 413 | 415.3 | 402.35 | 405.05 | 405.05 | -6.4 (-1.56%) | 4,915 |
| 19 Jan 2017 | INR | 410.95 | 417 | 409 | 411.45 | 411.45 | -1.65 (-0.40%) | 6,766 |
| 18 Jan 2017 | INR | 416.7 | 416.7 | 410.15 | 413.1 | 413.1 | -0.85 (-0.21%) | 5,074 |
| 17 Jan 2017 | INR | 411 | 419 | 411 | 413.95 | 413.95 | -2.9 (-0.70%) | 8,911 |
| 16 Jan 2017 | INR | 412.55 | 419 | 411 | 416.85 | 416.85 | +8.1 (+1.98%) | 2,902 |
| 13 Jan 2017 | INR | 403.9 | 418.25 | 402.7 | 408.75 | 408.75 | +8.1 (+2.02%) | 12,327 |
| 12 Jan 2017 | INR | 405.1 | 410 | 400 | 400.65 | 400.65 | -3.1 (-0.77%) | 7,443 |
| 11 Jan 2017 | INR | 410.2 | 416.05 | 402 | 403.75 | 403.75 | -10.65 (-2.57%) | 3,919 |
| 10 Jan 2017 | INR | 419.8 | 432.45 | 410.75 | 414.4 | 414.4 | -6 (-1.43%) | 3,754 |
| 9 Jan 2017 | INR | 434 | 434.05 | 417.05 | 420.4 | 420.4 | -8.9 (-2.07%) | 4,641 |
| 6 Jan 2017 | INR | 414.3 | 437.7 | 409.5 | 429.3 | 429.3 | +18.25 (+4.44%) | 45,016 |
| 5 Jan 2017 | INR | 408.5 | 413.65 | 398 | 411.05 | 411.05 | +6.2 (+1.53%) | 6,695 |
| 4 Jan 2017 | INR | 388.2 | 410.8 | 385.1 | 404.85 | 404.85 | +18.6 (+4.82%) | 12,254 |
