| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 756.64 | 765.92 | 751.92 | 763.88 | 190.97 | +4.56 (+0.60%) | 287,670 |
| 16 Feb 2017 | INR | 738.48 | 762.72 | 738.4 | 759.32 | 189.83 | +16.52 (+2.22%) | 62,830 |
| 15 Feb 2017 | INR | 749.96 | 756.44 | 740.36 | 742.8 | 185.7 | -9.88 (-1.31%) | 58,200 |
| 14 Feb 2017 | INR | 763.2 | 764.2 | 749.12 | 752.68 | 188.17 | -8.48 (-1.11%) | 42,420 |
| 13 Feb 2017 | INR | 762.4 | 769.04 | 747.2 | 761.16 | 190.29 | +6.56 (+0.87%) | 87,910 |
| 10 Feb 2017 | INR | 747.08 | 758.28 | 740.04 | 754.6 | 188.65 | +1.36 (+0.18%) | 74,200 |
| 9 Feb 2017 | INR | 757.32 | 763.84 | 740.4 | 753.24 | 188.31 | -3.84 (-0.51%) | 55,580 |
| 8 Feb 2017 | INR | 755.72 | 761.96 | 743.28 | 757.08 | 189.27 | +5.96 (+0.79%) | 124,280 |
| 7 Feb 2017 | INR | 753.12 | 783.08 | 742.28 | 751.12 | 187.78 | +5.36 (+0.72%) | 151,950 |
| 6 Feb 2017 | INR | 737.48 | 763 | 723.2 | 745.76 | 186.44 | +14.6 (+2.00%) | 275,370 |
| 3 Feb 2017 | INR | 713.44 | 737.48 | 708.96 | 731.16 | 182.79 | +25.04 (+3.55%) | 245,060 |
| 2 Feb 2017 | INR | 703.88 | 723.12 | 702 | 706.12 | 176.53 | +5.08 (+0.72%) | 144,200 |
| 1 Feb 2017 | INR | 693.4 | 703.96 | 681.28 | 701.04 | 175.26 | +13.08 (+1.90%) | 95,150 |
| 31 Jan 2017 | INR | 694.2 | 694.2 | 682.88 | 687.96 | 171.99 | -5.6 (-0.81%) | 105,910 |
| 30 Jan 2017 | INR | 690.96 | 699.04 | 686.92 | 693.56 | 173.39 | +2.6 (+0.38%) | 172,830 |
| 27 Jan 2017 | INR | 675.24 | 693.88 | 675.12 | 690.96 | 172.74 | +15.4 (+2.28%) | 181,830 |
| 25 Jan 2017 | INR | 665.08 | 678.6 | 662.08 | 675.56 | 168.89 | +10.64 (+1.60%) | 251,330 |
| 24 Jan 2017 | INR | 672.36 | 677.84 | 663.76 | 664.92 | 166.23 | +0.64 (+0.10%) | 80,240 |
| 23 Jan 2017 | INR | 662.8 | 676.92 | 644.72 | 664.28 | 166.07 | +4.4 (+0.67%) | 62,380 |
| 20 Jan 2017 | INR | 680.04 | 680.04 | 656.08 | 659.88 | 164.97 | -14.84 (-2.20%) | 114,360 |
| 19 Jan 2017 | INR | 680.44 | 689.04 | 670.56 | 674.72 | 168.68 | -5.72 (-0.84%) | 66,560 |
| 18 Jan 2017 | INR | 680.04 | 691.08 | 675.24 | 680.44 | 170.11 | +3.52 (+0.52%) | 110,650 |
| 17 Jan 2017 | INR | 677.24 | 679.08 | 674.52 | 676.92 | 169.23 | -0.32 (-0.05%) | 29,560 |
| 16 Jan 2017 | INR | 674.2 | 680.04 | 670.48 | 677.24 | 169.31 | +4.48 (+0.67%) | 34,800 |
| 13 Jan 2017 | INR | 680.04 | 680.04 | 666.84 | 672.76 | 168.19 | +2.76 (+0.41%) | 52,670 |
| 12 Jan 2017 | INR | 673.32 | 674.2 | 668.68 | 670 | 167.5 | -1.56 (-0.23%) | 34,080 |
| 11 Jan 2017 | INR | 671.4 | 673.04 | 664.2 | 671.56 | 167.89 | +3.16 (+0.47%) | 68,860 |
| 10 Jan 2017 | INR | 670.44 | 674.76 | 666.6 | 668.4 | 167.1 | -1.04 (-0.16%) | 40,840 |
| 9 Jan 2017 | INR | 673.76 | 674.28 | 666.6 | 669.44 | 167.36 | -0.76 (-0.11%) | 25,260 |
| 6 Jan 2017 | INR | 674.28 | 679.88 | 668.52 | 670.2 | 167.55 | -1.52 (-0.23%) | 32,510 |
