| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 143.18 | 143.92 | 141.1 | 142.65 | 142.65 | +0.06 (+0.04%) | 2,733,020 |
| 16 Feb 2017 | INR | 139.39 | 142.92 | 139.24 | 142.59 | 142.59 | +3.08 (+2.21%) | 2,918,155 |
| 15 Feb 2017 | INR | 143.18 | 143.52 | 138.71 | 139.51 | 139.51 | -3.71 (-2.59%) | 2,617,932 |
| 14 Feb 2017 | INR | 143.71 | 145.06 | 141.16 | 143.22 | 143.22 | -0.49 (-0.34%) | 3,360,725 |
| 13 Feb 2017 | INR | 146.59 | 146.82 | 140.81 | 143.71 | 143.71 | -1.97 (-1.35%) | 4,205,163 |
| 10 Feb 2017 | INR | 143.92 | 147.1 | 143.18 | 145.68 | 145.68 | +1.76 (+1.22%) | 7,304,695 |
| 9 Feb 2017 | INR | 144.02 | 145.57 | 142.67 | 143.92 | 143.92 | +0.61 (+0.43%) | 3,762,583 |
| 8 Feb 2017 | INR | 140 | 144.51 | 139.13 | 143.31 | 143.31 | +3.33 (+2.38%) | 3,046,338 |
| 7 Feb 2017 | INR | 143.94 | 143.94 | 138.92 | 139.98 | 139.98 | -3.35 (-2.34%) | 4,476,130 |
| 6 Feb 2017 | INR | 143.94 | 144.98 | 142.67 | 143.33 | 143.33 | +0.11 (+0.08%) | 2,749,879 |
| 3 Feb 2017 | INR | 143.11 | 146.21 | 141.76 | 143.22 | 143.22 | +0.32 (+0.22%) | 5,486,606 |
| 2 Feb 2017 | INR | 143.18 | 144.94 | 142.06 | 142.9 | 142.9 | +0.31 (+0.22%) | 2,991,112 |
| 1 Feb 2017 | INR | 140.15 | 143.37 | 137.86 | 142.59 | 142.59 | +3.12 (+2.24%) | 3,319,256 |
| 31 Jan 2017 | INR | 144.11 | 144.11 | 136.55 | 139.47 | 139.47 | -4.2 (-2.92%) | 4,682,932 |
| 30 Jan 2017 | INR | 140.15 | 144.83 | 139.66 | 143.67 | 143.67 | +3.42 (+2.44%) | 6,162,921 |
| 27 Jan 2017 | INR | 140.15 | 141.82 | 139.66 | 140.25 | 140.25 | -0.89 (-0.63%) | 3,292,138 |
| 25 Jan 2017 | INR | 139.36 | 142.69 | 137.61 | 141.14 | 141.14 | +2.45 (+1.77%) | 11,461,303 |
| 24 Jan 2017 | INR | 137.1 | 139.39 | 136.93 | 138.69 | 138.69 | +2.29 (+1.68%) | 2,740,998 |
| 23 Jan 2017 | INR | 137.84 | 138.77 | 135.61 | 136.4 | 136.4 | -1.25 (-0.91%) | 3,561,521 |
| 20 Jan 2017 | INR | 139.77 | 142.01 | 137.31 | 137.65 | 137.65 | -2.58 (-1.84%) | 4,182,211 |
| 19 Jan 2017 | INR | 139.77 | 141.06 | 139.3 | 140.23 | 140.23 | +0.36 (+0.26%) | 1,937,427 |
| 18 Jan 2017 | INR | 141.48 | 141.91 | 138.64 | 139.87 | 139.87 | -1.06 (-0.75%) | 2,556,185 |
| 17 Jan 2017 | INR | 142.5 | 143.01 | 140.23 | 140.93 | 140.93 | -0.91 (-0.64%) | 4,205,762 |
| 16 Jan 2017 | INR | 139.96 | 142.52 | 138.37 | 141.84 | 141.84 | +1.88 (+1.34%) | 5,725,692 |
| 13 Jan 2017 | INR | 137.12 | 141.25 | 136.69 | 139.96 | 139.96 | +3.73 (+2.74%) | 8,370,299 |
| 12 Jan 2017 | INR | 137.69 | 138.54 | 135.53 | 136.23 | 136.23 | -1.04 (-0.76%) | 3,073,823 |
| 11 Jan 2017 | INR | 137.69 | 139.09 | 135.98 | 137.27 | 137.27 | +0.15 (+0.11%) | 6,122,632 |
| 10 Jan 2017 | INR | 136.59 | 141.59 | 136.4 | 137.12 | 137.12 | +0.96 (+0.71%) | 10,124,006 |
| 9 Jan 2017 | INR | 137.35 | 137.41 | 135.32 | 136.16 | 136.16 | -0.54 (-0.40%) | 2,016,659 |
| 6 Jan 2017 | INR | 138.52 | 139.72 | 136.19 | 136.7 | 136.7 | -1.82 (-1.31%) | 3,155,547 |
