| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 5,969 | 6,050 | 5,904.05 | 5,979.75 | 2,989.875 | +75.15 (+1.27%) | 431 |
| 15 Feb 2017 | INR | 5,986 | 5,991 | 5,886.05 | 5,904.6 | 2,952.3 | -87.85 (-1.47%) | 370 |
| 14 Feb 2017 | INR | 6,009 | 6,044 | 5,975 | 5,992.45 | 2,996.225 | -24.2 (-0.40%) | 204 |
| 13 Feb 2017 | INR | 6,119.35 | 6,119.35 | 5,972 | 6,016.65 | 3,008.325 | -20.4 (-0.34%) | 412 |
| 10 Feb 2017 | INR | 6,216 | 6,249 | 6,028 | 6,037.05 | 3,018.525 | -142.75 (-2.31%) | 904 |
| 9 Feb 2017 | INR | 6,200 | 6,244 | 6,134.95 | 6,179.8 | 3,089.9 | +3.6 (+0.06%) | 715 |
| 8 Feb 2017 | INR | 6,244 | 6,333.3 | 6,146.6 | 6,176.2 | 3,088.1 | -39.5 (-0.64%) | 743 |
| 7 Feb 2017 | INR | 6,310 | 6,420 | 6,190.5 | 6,215.7 | 3,107.85 | -120.85 (-1.91%) | 628 |
| 6 Feb 2017 | INR | 6,399 | 6,533.35 | 6,308.85 | 6,336.55 | 3,168.275 | +27.75 (+0.44%) | 4,640 |
| 3 Feb 2017 | INR | 5,910 | 6,555 | 5,887.05 | 6,308.8 | 3,154.4 | +393.95 (+6.66%) | 4,041 |
| 2 Feb 2017 | INR | 5,929.6 | 5,939 | 5,880 | 5,914.85 | 2,957.425 | +18.45 (+0.31%) | 189 |
| 1 Feb 2017 | INR | 5,865.25 | 5,960 | 5,837.85 | 5,896.4 | 2,948.2 | +50.65 (+0.87%) | 323 |
| 31 Jan 2017 | INR | 5,883 | 5,883 | 5,834.65 | 5,845.75 | 2,922.875 | -40.9 (-0.69%) | 189 |
| 30 Jan 2017 | INR | 5,887 | 5,930 | 5,870 | 5,886.65 | 2,943.325 | +47.15 (+0.81%) | 257 |
| 27 Jan 2017 | INR | 5,878.8 | 5,963.55 | 5,765.65 | 5,839.5 | 2,919.75 | -39.3 (-0.67%) | 370 |
| 25 Jan 2017 | INR | 5,820.6 | 5,920 | 5,820.6 | 5,878.8 | 2,939.4 | +39.95 (+0.68%) | 356 |
| 24 Jan 2017 | INR | 5,854 | 5,889 | 5,827 | 5,838.85 | 2,919.425 | -22.5 (-0.38%) | 309 |
| 23 Jan 2017 | INR | 5,750 | 5,950.4 | 5,750 | 5,861.35 | 2,930.675 | -18.65 (-0.32%) | 522 |
| 20 Jan 2017 | INR | 5,946 | 6,005 | 5,870 | 5,880 | 2,940 | -72.55 (-1.22%) | 429 |
| 19 Jan 2017 | INR | 5,979 | 6,014 | 5,950 | 5,952.55 | 2,976.275 | -16.7 (-0.28%) | 212 |
| 18 Jan 2017 | INR | 5,955.55 | 6,083.9 | 5,951 | 5,969.25 | 2,984.625 | +6 (+0.10%) | 525 |
| 17 Jan 2017 | INR | 6,124 | 6,151 | 5,930 | 5,963.25 | 2,981.625 | -160.65 (-2.62%) | 543 |
| 16 Jan 2017 | INR | 6,105.05 | 6,200 | 6,105.05 | 6,123.9 | 3,061.95 | -31 (-0.50%) | 229 |
| 13 Jan 2017 | INR | 6,190 | 6,230.1 | 6,140 | 6,154.9 | 3,077.45 | -24.3 (-0.39%) | 572 |
| 12 Jan 2017 | INR | 6,086.65 | 6,239.45 | 6,056 | 6,179.2 | 3,089.6 | +83.15 (+1.36%) | 1,218 |
| 11 Jan 2017 | INR | 6,076.1 | 6,199 | 6,030 | 6,096.05 | 3,048.025 | +82.6 (+1.37%) | 1,244 |
| 10 Jan 2017 | INR | 5,985.6 | 6,128.35 | 5,985.6 | 6,013.45 | 3,006.725 | +51.65 (+0.87%) | 930 |
| 9 Jan 2017 | INR | 5,711.1 | 6,148 | 5,711.1 | 5,961.8 | 2,980.9 | +253.55 (+4.44%) | 5,115 |
| 6 Jan 2017 | INR | 5,656 | 5,735 | 5,651.1 | 5,708.25 | 2,854.125 | +60.5 (+1.07%) | 237 |
| 5 Jan 2017 | INR | 5,641.1 | 5,711.95 | 5,633 | 5,647.75 | 2,823.875 | +18.65 (+0.33%) | 438 |
