| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 358.2 | 370 | 352.7 | 363.9 | 145.56 | +8.35 (+2.35%) | 23,052 |
| 16 Feb 2017 | INR | 346 | 357.8 | 340.05 | 355.55 | 142.22 | +14.85 (+4.36%) | 15,560 |
| 15 Feb 2017 | INR | 346.35 | 350 | 335.1 | 340.7 | 136.28 | -9.5 (-2.71%) | 7,602 |
| 14 Feb 2017 | INR | 359.75 | 360 | 348.1 | 350.2 | 140.08 | -5.1 (-1.44%) | 19,980 |
| 13 Feb 2017 | INR | 354.2 | 359 | 344.7 | 355.3 | 142.12 | +4.45 (+1.27%) | 39,400 |
| 10 Feb 2017 | INR | 359 | 361 | 347.25 | 350.85 | 140.34 | -9.5 (-2.64%) | 14,777 |
| 9 Feb 2017 | INR | 363.55 | 367 | 357.1 | 360.35 | 144.14 | -2.45 (-0.68%) | 26,435 |
| 8 Feb 2017 | INR | 364.35 | 368.05 | 357 | 362.8 | 145.12 | +0.15 (+0.04%) | 34,617 |
| 7 Feb 2017 | INR | 365 | 379 | 355.5 | 362.65 | 145.06 | +5.4 (+1.51%) | 202,307 |
| 6 Feb 2017 | INR | 351.6 | 360.65 | 348 | 357.25 | 142.9 | +7.75 (+2.22%) | 127,667 |
| 3 Feb 2017 | INR | 355 | 356 | 348.4 | 349.5 | 139.8 | +1 (+0.29%) | 38,322 |
| 2 Feb 2017 | INR | 349 | 356.8 | 345 | 348.5 | 139.4 | +0.2 (+0.06%) | 106,935 |
| 1 Feb 2017 | INR | 316.85 | 369.8 | 316.2 | 348.3 | 139.32 | +32.15 (+10.17%) | 646,302 |
| 31 Jan 2017 | INR | 328 | 328 | 315.05 | 316.15 | 126.46 | -3.15 (-0.99%) | 5,602 |
| 30 Jan 2017 | INR | 315.05 | 323.55 | 315.05 | 319.3 | 127.72 | -2.15 (-0.67%) | 14,102 |
| 27 Jan 2017 | INR | 315.7 | 322.7 | 315.6 | 321.45 | 128.58 | +3.75 (+1.18%) | 15,505 |
| 25 Jan 2017 | INR | 316 | 319.9 | 315.1 | 317.7 | 127.08 | +2.85 (+0.91%) | 21,957 |
| 24 Jan 2017 | INR | 315.65 | 315.65 | 313.5 | 314.85 | 125.94 | +0.95 (+0.30%) | 8,890 |
| 23 Jan 2017 | INR | 314.3 | 316.75 | 311.25 | 313.9 | 125.56 | -1.4 (-0.44%) | 6,210 |
| 20 Jan 2017 | INR | 316.55 | 322 | 314 | 315.3 | 126.12 | -3.65 (-1.14%) | 9,550 |
| 19 Jan 2017 | INR | 315.1 | 319.65 | 315.1 | 318.95 | 127.58 | +0.25 (+0.08%) | 10,787 |
| 18 Jan 2017 | INR | 311.3 | 327 | 311.25 | 318.7 | 127.48 | +4.15 (+1.32%) | 39,807 |
| 17 Jan 2017 | INR | 312.9 | 315.45 | 310.8 | 314.55 | 125.82 | +2.75 (+0.88%) | 4,307 |
| 16 Jan 2017 | INR | 309 | 316 | 306.1 | 311.8 | 124.72 | -3.8 (-1.20%) | 8,397 |
| 13 Jan 2017 | INR | 317.5 | 319 | 313.3 | 315.6 | 126.24 | +1.1 (+0.35%) | 10,045 |
| 12 Jan 2017 | INR | 315.05 | 318 | 312 | 314.5 | 125.8 | -2.1 (-0.66%) | 6,617 |
| 11 Jan 2017 | INR | 317.2 | 319.05 | 313.25 | 316.6 | 126.64 | +1 (+0.32%) | 7,002 |
| 10 Jan 2017 | INR | 310 | 317.7 | 308.75 | 315.6 | 126.24 | +9 (+2.94%) | 8,952 |
| 9 Jan 2017 | INR | 316.7 | 316.75 | 305 | 306.6 | 122.64 | -6.4 (-2.04%) | 5,535 |
| 6 Jan 2017 | INR | 317.1 | 321 | 313 | 313 | 125.2 | -3.2 (-1.01%) | 13,387 |
