| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2017 | INR | 205 | 227.4 | 203.8 | 225.1 | 225.1 | +22.25 (+10.97%) | 829,512 |
| 8 Feb 2017 | INR | 200.95 | 209 | 200.3 | 202.85 | 202.85 | +3.5 (+1.76%) | 124,660 |
| 7 Feb 2017 | INR | 200.9 | 202.45 | 198.8 | 199.35 | 199.35 | -0.5 (-0.25%) | 29,976 |
| 6 Feb 2017 | INR | 202 | 203.9 | 199.2 | 199.85 | 199.85 | -0.1 (-0.05%) | 30,617 |
| 3 Feb 2017 | INR | 201.9 | 201.9 | 199.25 | 199.95 | 199.95 | +0.5 (+0.25%) | 9,088 |
| 2 Feb 2017 | INR | 199.1 | 203.45 | 199.05 | 199.45 | 199.45 | +0.6 (+0.30%) | 11,615 |
| 1 Feb 2017 | INR | 198.9 | 200 | 198.05 | 198.85 | 198.85 | +0.35 (+0.18%) | 7,036 |
| 31 Jan 2017 | INR | 201.15 | 203.3 | 198.05 | 198.5 | 198.5 | -2.15 (-1.07%) | 6,797 |
| 30 Jan 2017 | INR | 200.45 | 202.95 | 199 | 200.65 | 200.65 | -0.25 (-0.12%) | 9,611 |
| 27 Jan 2017 | INR | 202 | 204.45 | 199.6 | 200.9 | 200.9 | -1.25 (-0.62%) | 10,430 |
| 25 Jan 2017 | INR | 198.3 | 205.4 | 197.6 | 202.15 | 202.15 | +4.35 (+2.20%) | 38,011 |
| 24 Jan 2017 | INR | 197.55 | 198 | 197.2 | 197.8 | 197.8 | +0.2 (+0.10%) | 5,464 |
| 23 Jan 2017 | INR | 197.4 | 198.35 | 197.4 | 197.6 | 197.6 | -0.05 (-0.03%) | 3,346 |
| 20 Jan 2017 | INR | 197.35 | 199.9 | 197.35 | 197.65 | 197.65 | +0.2 (+0.10%) | 7,135 |
| 19 Jan 2017 | INR | 197.85 | 198.9 | 197.25 | 197.45 | 197.45 | -0.4 (-0.20%) | 5,574 |
| 18 Jan 2017 | INR | 198.95 | 200 | 196.55 | 197.85 | 197.85 | -1.3 (-0.65%) | 7,682 |
| 17 Jan 2017 | INR | 198.3 | 200 | 197.05 | 199.15 | 199.15 | +1.45 (+0.73%) | 5,497 |
| 16 Jan 2017 | INR | 198.8 | 199.15 | 197.05 | 197.7 | 197.7 | -0.7 (-0.35%) | 3,973 |
| 13 Jan 2017 | INR | 198.05 | 200 | 197.35 | 198.4 | 198.4 | -0.55 (-0.28%) | 9,222 |
| 12 Jan 2017 | INR | 200.05 | 200.7 | 198 | 198.95 | 198.95 | -0.5 (-0.25%) | 6,688 |
| 11 Jan 2017 | INR | 200.4 | 203 | 197.65 | 199.45 | 199.45 | +0.45 (+0.23%) | 12,806 |
| 10 Jan 2017 | INR | 197.45 | 207.9 | 197.45 | 199 | 199 | +2.45 (+1.25%) | 56,639 |
| 9 Jan 2017 | INR | 198.95 | 198.95 | 196.15 | 196.55 | 196.55 | -0.4 (-0.20%) | 1,853 |
| 6 Jan 2017 | INR | 198.95 | 202.95 | 196.45 | 196.95 | 196.95 | -1.95 (-0.98%) | 8,823 |
| 5 Jan 2017 | INR | 198.95 | 199.4 | 198.4 | 198.9 | 198.9 | +1.3 (+0.66%) | 6,521 |
| 4 Jan 2017 | INR | 199 | 199 | 197.45 | 197.6 | 197.6 | -1.3 (-0.65%) | 6,579 |
| 3 Jan 2017 | INR | 197.8 | 202 | 197 | 198.9 | 198.9 | +2.4 (+1.22%) | 15,355 |
| 2 Jan 2017 | INR | 199.3 | 200.8 | 195.8 | 196.5 | 196.5 | -1.8 (-0.91%) | 9,693 |
| 30 Dec 2016 | INR | 198.65 | 202.5 | 197.5 | 198.3 | 198.3 | 0.0 (0.0%) | 20,218 |
| 29 Dec 2016 | INR | 194.4 | 204.4 | 193.6 | 198.3 | 198.3 | +3.95 (+2.03%) | 768,130 |
