| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 211 | 229.75 | 203 | 213.55 | 213.55 | +0.3 (+0.14%) | 445,451 |
| 15 Feb 2017 | INR | 256.1 | 256.1 | 211.85 | 213.25 | 213.25 | -51.55 (-19.47%) | 401,863 |
| 14 Feb 2017 | INR | 273.4 | 274 | 263.15 | 264.8 | 264.8 | -5.15 (-1.91%) | 38,378 |
| 13 Feb 2017 | INR | 287.2 | 287.35 | 266 | 269.95 | 269.95 | -15.15 (-5.31%) | 42,568 |
| 10 Feb 2017 | INR | 286.95 | 289.45 | 284.1 | 285.1 | 285.1 | -0.05 (-0.02%) | 24,768 |
| 9 Feb 2017 | INR | 278 | 292 | 278 | 285.15 | 285.15 | +3.95 (+1.40%) | 485,577 |
| 8 Feb 2017 | INR | 274 | 284.5 | 273.95 | 281.2 | 281.2 | +7.7 (+2.82%) | 52,899 |
| 7 Feb 2017 | INR | 280.6 | 282.05 | 270.95 | 273.5 | 273.5 | -4.9 (-1.76%) | 22,027 |
| 6 Feb 2017 | INR | 273.05 | 280 | 271.6 | 278.4 | 278.4 | +8.1 (+3.00%) | 32,289 |
| 3 Feb 2017 | INR | 269.65 | 271.5 | 265.1 | 270.3 | 270.3 | +4.6 (+1.73%) | 36,958 |
| 2 Feb 2017 | INR | 266 | 271.65 | 264.3 | 265.7 | 265.7 | +0.8 (+0.30%) | 26,412 |
| 1 Feb 2017 | INR | 265 | 272.65 | 262.5 | 264.9 | 264.9 | -0.85 (-0.32%) | 66,111 |
| 31 Jan 2017 | INR | 266.65 | 270.3 | 261.15 | 265.75 | 265.75 | -0.9 (-0.34%) | 15,063 |
| 30 Jan 2017 | INR | 265.45 | 270.3 | 264.9 | 266.65 | 266.65 | +2.3 (+0.87%) | 7,819 |
| 27 Jan 2017 | INR | 262 | 270.95 | 262 | 264.35 | 264.35 | +3.85 (+1.48%) | 15,036 |
| 25 Jan 2017 | INR | 262 | 270.95 | 260 | 260.5 | 260.5 | +0.1 (+0.04%) | 37,860 |
| 24 Jan 2017 | INR | 259 | 261.95 | 251 | 260.4 | 260.4 | +0.3 (+0.12%) | 11,895 |
| 23 Jan 2017 | INR | 264.4 | 264.4 | 259 | 260.1 | 260.1 | -0.95 (-0.36%) | 6,832 |
| 20 Jan 2017 | INR | 265 | 267 | 258.1 | 261.05 | 261.05 | -4.6 (-1.73%) | 22,220 |
| 19 Jan 2017 | INR | 266 | 266.2 | 263.65 | 265.65 | 265.65 | +0.2 (+0.08%) | 23,733 |
| 18 Jan 2017 | INR | 268.4 | 269.05 | 264.35 | 265.45 | 265.45 | -0.9 (-0.34%) | 10,336 |
| 17 Jan 2017 | INR | 267.5 | 270.2 | 265.45 | 266.35 | 266.35 | -0.6 (-0.22%) | 7,675 |
| 16 Jan 2017 | INR | 272.8 | 273.15 | 266 | 266.95 | 266.95 | -5.25 (-1.93%) | 11,074 |
| 13 Jan 2017 | INR | 274.55 | 274.55 | 270.05 | 272.2 | 272.2 | +0.5 (+0.18%) | 11,136 |
| 12 Jan 2017 | INR | 270 | 274.75 | 270 | 271.7 | 271.7 | -0.2 (-0.07%) | 16,114 |
| 11 Jan 2017 | INR | 273.95 | 278.2 | 271 | 271.9 | 271.9 | -0.3 (-0.11%) | 27,694 |
| 10 Jan 2017 | INR | 265 | 274.05 | 265 | 272.2 | 272.2 | +1.65 (+0.61%) | 20,061 |
| 9 Jan 2017 | INR | 265.1 | 273 | 261 | 270.55 | 270.55 | +7.45 (+2.83%) | 70,063 |
| 6 Jan 2017 | INR | 260.15 | 265 | 260 | 263.1 | 263.1 | -0.05 (-0.02%) | 8,257 |
| 5 Jan 2017 | INR | 265.45 | 265.6 | 262.1 | 263.15 | 263.15 | -0.55 (-0.21%) | 6,457 |
