| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 399 | 407 | 396.2 | 404.55 | 119.8667 | +0.95 (+0.24%) | 13,842 |
| 15 Feb 2017 | INR | 398.1 | 405 | 398.05 | 403.6 | 119.5852 | +5.95 (+1.50%) | 4,606 |
| 14 Feb 2017 | INR | 398.05 | 401 | 396 | 397.65 | 117.8222 | -3.5 (-0.87%) | 812 |
| 13 Feb 2017 | INR | 404 | 404 | 398.05 | 401.15 | 118.8593 | +1.65 (+0.41%) | 1,072 |
| 10 Feb 2017 | INR | 401.5 | 404.85 | 399 | 399.5 | 118.3704 | -1 (-0.25%) | 1,107 |
| 9 Feb 2017 | INR | 402.75 | 416 | 400 | 400.5 | 118.6667 | -0.6 (-0.15%) | 1,779 |
| 8 Feb 2017 | INR | 402.5 | 403.95 | 397 | 401.1 | 118.8444 | -0.25 (-0.06%) | 2,333 |
| 7 Feb 2017 | INR | 401.7 | 403.5 | 399.95 | 401.35 | 118.9185 | +1.45 (+0.36%) | 2,072 |
| 6 Feb 2017 | INR | 397.2 | 401.95 | 391 | 399.9 | 118.4889 | +6.1 (+1.55%) | 4,210 |
| 3 Feb 2017 | INR | 396.3 | 401 | 390.1 | 393.8 | 116.6815 | -3.15 (-0.79%) | 6,011 |
| 2 Feb 2017 | INR | 395 | 402.5 | 393 | 396.95 | 117.6148 | -0.4 (-0.10%) | 2,049 |
| 1 Feb 2017 | INR | 397 | 402 | 395 | 397.35 | 117.7333 | -2.1 (-0.53%) | 1,626 |
| 31 Jan 2017 | INR | 396.05 | 400 | 382.7 | 399.45 | 118.3556 | +1.6 (+0.40%) | 3,937 |
| 30 Jan 2017 | INR | 399.95 | 400 | 392 | 397.85 | 117.8815 | -0.7 (-0.18%) | 2,590 |
| 27 Jan 2017 | INR | 404.8 | 405 | 392 | 398.55 | 118.0889 | -3.1 (-0.77%) | 3,342 |
| 25 Jan 2017 | INR | 401.5 | 406.9 | 397.2 | 401.65 | 119.0074 | +0.15 (+0.04%) | 3,944 |
| 24 Jan 2017 | INR | 395 | 406 | 395 | 401.5 | 118.963 | +5.25 (+1.32%) | 2,232 |
| 23 Jan 2017 | INR | 405.7 | 405.7 | 395.5 | 396.25 | 117.4074 | -5.65 (-1.41%) | 1,023 |
| 20 Jan 2017 | INR | 408.1 | 410 | 401.5 | 401.9 | 119.0815 | -6.55 (-1.60%) | 2,566 |
| 19 Jan 2017 | INR | 409.55 | 411.45 | 408.15 | 408.45 | 121.0222 | +1.15 (+0.28%) | 1,463 |
| 18 Jan 2017 | INR | 414.95 | 415 | 406.5 | 407.3 | 120.6815 | -4.85 (-1.18%) | 1,668 |
| 17 Jan 2017 | INR | 410.75 | 414.75 | 409.6 | 412.15 | 122.1185 | -0.45 (-0.11%) | 1,544 |
| 16 Jan 2017 | INR | 417 | 417 | 411.55 | 412.6 | 122.2519 | -0.4 (-0.10%) | 1,562 |
| 13 Jan 2017 | INR | 410.15 | 416 | 410.15 | 413 | 122.3704 | +0.95 (+0.23%) | 3,810 |
| 12 Jan 2017 | INR | 417 | 417 | 410.1 | 412.05 | 122.0889 | +0.3 (+0.07%) | 1,985 |
| 11 Jan 2017 | INR | 415.15 | 417.05 | 411.5 | 411.75 | 122 | -3.2 (-0.77%) | 3,033 |
| 10 Jan 2017 | INR | 412 | 417.25 | 411.2 | 414.95 | 122.9481 | -0.5 (-0.12%) | 2,075 |
| 9 Jan 2017 | INR | 413 | 418.4 | 410 | 415.45 | 123.0963 | +3.75 (+0.91%) | 3,420 |
| 6 Jan 2017 | INR | 414.8 | 418 | 410.15 | 411.7 | 121.9852 | -2.5 (-0.60%) | 3,577 |
| 5 Jan 2017 | INR | 415 | 417.45 | 409.35 | 414.2 | 122.7259 | +2.65 (+0.64%) | 4,547 |
