| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 477 | 500.3 | 462.55 | 494.8 | 494.8 | +18.4 (+3.86%) | 83,798 |
| 15 Feb 2017 | INR | 488 | 492.45 | 474.1 | 476.4 | 476.4 | -10.05 (-2.07%) | 34,277 |
| 14 Feb 2017 | INR | 506.8 | 509.2 | 482.6 | 486.45 | 486.45 | -15.85 (-3.16%) | 57,774 |
| 13 Feb 2017 | INR | 509 | 512.7 | 490.5 | 502.3 | 502.3 | -9.05 (-1.77%) | 38,659 |
| 10 Feb 2017 | INR | 515 | 524 | 508.3 | 511.35 | 511.35 | -1.9 (-0.37%) | 26,479 |
| 9 Feb 2017 | INR | 522 | 524 | 511.1 | 513.25 | 513.25 | -5.8 (-1.12%) | 13,859 |
| 8 Feb 2017 | INR | 526 | 531 | 517.6 | 519.05 | 519.05 | -6.95 (-1.32%) | 22,728 |
| 7 Feb 2017 | INR | 532.9 | 535.35 | 524 | 526 | 526 | -6.9 (-1.29%) | 21,793 |
| 6 Feb 2017 | INR | 547 | 547 | 530 | 532.9 | 532.9 | -5.4 (-1.00%) | 32,734 |
| 3 Feb 2017 | INR | 542.95 | 552 | 537 | 538.3 | 538.3 | -6.15 (-1.13%) | 24,548 |
| 2 Feb 2017 | INR | 539 | 553 | 537 | 544.45 | 544.45 | +2 (+0.37%) | 21,797 |
| 1 Feb 2017 | INR | 548 | 548 | 536 | 542.45 | 542.45 | -3.8 (-0.70%) | 16,463 |
| 31 Jan 2017 | INR | 556.05 | 561.05 | 543.5 | 546.25 | 546.25 | -13.65 (-2.44%) | 18,936 |
| 30 Jan 2017 | INR | 563.3 | 563.3 | 558 | 559.9 | 559.9 | -3.85 (-0.68%) | 11,522 |
| 27 Jan 2017 | INR | 571.5 | 578.45 | 562 | 563.75 | 563.75 | -4 (-0.70%) | 26,260 |
| 25 Jan 2017 | INR | 572 | 580.3 | 562 | 567.75 | 567.75 | +2.4 (+0.42%) | 35,127 |
| 24 Jan 2017 | INR | 587.9 | 587.9 | 560.3 | 565.35 | 565.35 | -8.15 (-1.42%) | 43,945 |
| 23 Jan 2017 | INR | 590 | 590 | 569.15 | 573.5 | 573.5 | -6.95 (-1.20%) | 16,134 |
| 20 Jan 2017 | INR | 591.35 | 591.45 | 576 | 580.45 | 580.45 | -9.4 (-1.59%) | 10,218 |
| 19 Jan 2017 | INR | 589.7 | 597 | 588.05 | 589.85 | 589.85 | -2.35 (-0.40%) | 6,514 |
| 18 Jan 2017 | INR | 595.75 | 597 | 590 | 592.2 | 592.2 | -1.9 (-0.32%) | 14,589 |
| 17 Jan 2017 | INR | 605 | 606.5 | 591.3 | 594.1 | 594.1 | -6.4 (-1.07%) | 15,027 |
| 16 Jan 2017 | INR | 610 | 610 | 597 | 600.5 | 600.5 | -3.15 (-0.52%) | 7,619 |
| 13 Jan 2017 | INR | 612.7 | 614 | 602 | 603.65 | 603.65 | -2.1 (-0.35%) | 10,051 |
| 12 Jan 2017 | INR | 607.95 | 617 | 601.9 | 605.75 | 605.75 | +2.2 (+0.36%) | 36,201 |
| 11 Jan 2017 | INR | 594 | 609.75 | 594 | 603.55 | 603.55 | +10.45 (+1.76%) | 31,005 |
| 10 Jan 2017 | INR | 593 | 601.95 | 591.5 | 593.1 | 593.1 | -1.55 (-0.26%) | 16,933 |
| 9 Jan 2017 | INR | 583.9 | 600 | 579.3 | 594.65 | 594.65 | +13.75 (+2.37%) | 33,227 |
| 6 Jan 2017 | INR | 585.2 | 588.8 | 576.05 | 580.9 | 580.9 | -3.3 (-0.56%) | 24,829 |
| 5 Jan 2017 | INR | 585.95 | 589.9 | 581.8 | 584.2 | 584.2 | +3.35 (+0.58%) | 28,735 |
