| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 272.8 | 274.4 | 270.3 | 271.45 | 271.45 | +0.9 (+0.33%) | 56,062 |
| 16 Feb 2017 | INR | 269.6 | 274.9 | 265.1 | 270.55 | 270.55 | +3.15 (+1.18%) | 63,738 |
| 15 Feb 2017 | INR | 276 | 276.95 | 265.55 | 267.4 | 267.4 | -9.5 (-3.43%) | 67,585 |
| 14 Feb 2017 | INR | 275.8 | 279.4 | 274.1 | 276.9 | 276.9 | +2.2 (+0.80%) | 108,907 |
| 13 Feb 2017 | INR | 276.25 | 281.35 | 273.2 | 274.7 | 274.7 | -1.55 (-0.56%) | 303,123 |
| 10 Feb 2017 | INR | 271 | 281.95 | 269 | 276.25 | 276.25 | +7.3 (+2.71%) | 228,214 |
| 9 Feb 2017 | INR | 273.25 | 273.6 | 266.75 | 268.95 | 268.95 | -2.35 (-0.87%) | 44,226 |
| 8 Feb 2017 | INR | 274.95 | 274.95 | 270.5 | 271.3 | 271.3 | -2.15 (-0.79%) | 31,285 |
| 7 Feb 2017 | INR | 273.6 | 277 | 271.15 | 273.45 | 273.45 | +2.4 (+0.89%) | 97,926 |
| 6 Feb 2017 | INR | 271 | 276 | 270.15 | 271.05 | 271.05 | +0.15 (+0.06%) | 75,396 |
| 3 Feb 2017 | INR | 272.9 | 277 | 270.1 | 270.9 | 270.9 | -1.8 (-0.66%) | 47,815 |
| 2 Feb 2017 | INR | 274.35 | 279.2 | 270.8 | 272.7 | 272.7 | +0.1 (+0.04%) | 104,832 |
| 1 Feb 2017 | INR | 274.2 | 278.5 | 268.65 | 272.6 | 272.6 | -1.55 (-0.57%) | 237,578 |
| 31 Jan 2017 | INR | 273.7 | 278.5 | 268.65 | 274.15 | 274.15 | -1 (-0.36%) | 278,560 |
| 30 Jan 2017 | INR | 266.1 | 277.6 | 265.05 | 275.15 | 275.15 | +5.65 (+2.10%) | 192,610 |
| 27 Jan 2017 | INR | 270.55 | 275.7 | 268.5 | 269.5 | 269.5 | -3.95 (-1.44%) | 78,688 |
| 25 Jan 2017 | INR | 277.1 | 283 | 270.5 | 273.45 | 273.45 | -1 (-0.36%) | 776,035 |
| 24 Jan 2017 | INR | 257.6 | 280.8 | 256 | 274.45 | 274.45 | +19.25 (+7.54%) | 784,055 |
| 23 Jan 2017 | INR | 255.1 | 258.8 | 250.6 | 255.2 | 255.2 | +2.4 (+0.95%) | 51,500 |
| 20 Jan 2017 | INR | 257.05 | 260 | 251 | 252.8 | 252.8 | -4.95 (-1.92%) | 49,092 |
| 19 Jan 2017 | INR | 257 | 262.5 | 256.2 | 257.75 | 257.75 | +1.25 (+0.49%) | 206,338 |
| 18 Jan 2017 | INR | 256.9 | 261.65 | 255.5 | 256.5 | 256.5 | +1.35 (+0.53%) | 69,500 |
| 17 Jan 2017 | INR | 258.25 | 260.85 | 254.05 | 255.15 | 255.15 | -3.4 (-1.32%) | 54,280 |
| 16 Jan 2017 | INR | 251.6 | 261.55 | 248.1 | 258.55 | 258.55 | +9.2 (+3.69%) | 222,294 |
| 13 Jan 2017 | INR | 251.15 | 255 | 248 | 249.35 | 249.35 | -2.85 (-1.13%) | 100,766 |
| 12 Jan 2017 | INR | 240.9 | 255 | 240.6 | 252.2 | 252.2 | +10 (+4.13%) | 387,527 |
| 11 Jan 2017 | INR | 237.6 | 246.15 | 235.15 | 242.2 | 242.2 | +6.35 (+2.69%) | 148,962 |
| 10 Jan 2017 | INR | 232.05 | 237.75 | 231.15 | 235.85 | 235.85 | +3.05 (+1.31%) | 23,213 |
| 9 Jan 2017 | INR | 236.65 | 238.8 | 226.4 | 232.8 | 232.8 | -3.05 (-1.29%) | 22,022 |
| 6 Jan 2017 | INR | 243.95 | 244.35 | 235.05 | 235.85 | 235.85 | -6.45 (-2.66%) | 44,219 |
