| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | INR | 873 | 896 | 872.45 | 884.9 | 884.9 | +19.5 (+2.25%) | 1,060,000 |
| 15 Mar 2017 | INR | 834.9 | 870 | 831.8 | 865.4 | 865.4 | +33.1 (+3.98%) | 1,540,000 |
| 14 Mar 2017 | INR | 845 | 845 | 831 | 832.3 | 832.3 | +3.75 (+0.45%) | 564,520 |
| 10 Mar 2017 | INR | 825 | 838 | 823 | 828.55 | 828.55 | +5.3 (+0.64%) | 722,440 |
| 9 Mar 2017 | INR | 826.2 | 831.05 | 821.55 | 823.25 | 823.25 | -8.7 (-1.05%) | 270,480 |
| 8 Mar 2017 | INR | 843.9 | 845.7 | 829.5 | 831.95 | 831.95 | -9.25 (-1.10%) | 360,960 |
| 7 Mar 2017 | INR | 850.05 | 853 | 840.25 | 841.2 | 841.2 | -7.5 (-0.88%) | 453,700 |
| 6 Mar 2017 | INR | 853.8 | 854.5 | 842.55 | 848.7 | 848.7 | -1.4 (-0.16%) | 207,500 |
| 3 Mar 2017 | INR | 850.5 | 853.75 | 835.95 | 850.1 | 850.1 | +5.55 (+0.66%) | 368,740 |
| 2 Mar 2017 | INR | 856.6 | 859.4 | 842.15 | 844.55 | 844.55 | -7.05 (-0.83%) | 253,330 |
| 1 Mar 2017 | INR | 863 | 863.75 | 850.1 | 851.6 | 851.6 | -6.8 (-0.79%) | 380,740 |
| 28 Feb 2017 | INR | 865 | 874.9 | 856.8 | 858.4 | 858.4 | -3 (-0.35%) | 572,400 |
| 27 Feb 2017 | INR | 846 | 864.75 | 843 | 861.4 | 861.4 | +15.7 (+1.86%) | 340,360 |
| 23 Feb 2017 | INR | 850 | 855 | 842 | 845.7 | 845.7 | -3.3 (-0.39%) | 382,670 |
| 22 Feb 2017 | INR | 856.2 | 859.7 | 847.8 | 849 | 849 | -10 (-1.16%) | 289,320 |
| 21 Feb 2017 | INR | 863 | 867.5 | 857 | 859 | 859 | -4.1 (-0.48%) | 379,030 |
| 20 Feb 2017 | INR | 859 | 866.4 | 855 | 863.1 | 863.1 | +8.7 (+1.02%) | 650,340 |
| 17 Feb 2017 | INR | 859.9 | 864.65 | 847.7 | 854.4 | 854.4 | +4.9 (+0.58%) | 757,370 |
| 16 Feb 2017 | INR | 854.9 | 854.9 | 831.5 | 849.5 | 849.5 | +1 (+0.12%) | 721,320 |
| 15 Feb 2017 | INR | 864.9 | 864.9 | 842.55 | 848.5 | 848.5 | -11.8 (-1.37%) | 242,450 |
| 14 Feb 2017 | INR | 872.25 | 873.95 | 858 | 860.3 | 860.3 | -9 (-1.04%) | 204,670 |
| 13 Feb 2017 | INR | 878.65 | 879.45 | 861.1 | 869.3 | 869.3 | -3.1 (-0.36%) | 223,240 |
| 10 Feb 2017 | INR | 890 | 890 | 870 | 872.4 | 872.4 | -7.9 (-0.90%) | 222,220 |
| 9 Feb 2017 | INR | 878.9 | 885.6 | 871.7 | 880.3 | 880.3 | +5.4 (+0.62%) | 162,430 |
| 8 Feb 2017 | INR | 889 | 891.95 | 871.25 | 874.9 | 874.9 | -11.65 (-1.31%) | 388,480 |
| 7 Feb 2017 | INR | 891.95 | 895.5 | 882.05 | 886.55 | 886.55 | -6.2 (-0.69%) | 256,000 |
| 6 Feb 2017 | INR | 915 | 915 | 885.1 | 892.75 | 892.75 | -15.4 (-1.70%) | 481,780 |
| 3 Feb 2017 | INR | 914 | 915.5 | 900.65 | 908.15 | 908.15 | -1.4 (-0.15%) | 135,380 |
| 2 Feb 2017 | INR | 900 | 925 | 895.25 | 909.55 | 909.55 | +9.4 (+1.04%) | 369,680 |
| 1 Feb 2017 | INR | 898.95 | 904.6 | 879 | 900.15 | 900.15 | +2.2 (+0.25%) | 458,380 |
