| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 495.95 | 504 | 491.8 | 500.85 | 500.85 | +4.65 (+0.94%) | 208,716 |
| 16 Feb 2017 | INR | 487 | 499.7 | 482.85 | 496.2 | 496.2 | +8.15 (+1.67%) | 309,800 |
| 15 Feb 2017 | INR | 503 | 503.85 | 482.7 | 488.05 | 488.05 | -14.6 (-2.90%) | 397,160 |
| 14 Feb 2017 | INR | 497.4 | 505 | 492.65 | 502.65 | 502.65 | +6.5 (+1.31%) | 342,483 |
| 13 Feb 2017 | INR | 499 | 502 | 488.1 | 496.15 | 496.15 | -3.45 (-0.69%) | 284,978 |
| 10 Feb 2017 | INR | 513.45 | 514 | 486.85 | 499.6 | 499.6 | -9.6 (-1.89%) | 1,612,620 |
| 9 Feb 2017 | INR | 507.7 | 512.4 | 501.1 | 509.2 | 509.2 | +1.35 (+0.27%) | 745,624 |
| 8 Feb 2017 | INR | 506.9 | 510 | 495.2 | 507.85 | 507.85 | +2.95 (+0.58%) | 753,815 |
| 7 Feb 2017 | INR | 513.95 | 514 | 503.1 | 504.9 | 504.9 | -3.8 (-0.75%) | 1,084,180 |
| 6 Feb 2017 | INR | 499.9 | 514.5 | 499.5 | 508.7 | 508.7 | +15.15 (+3.07%) | 1,320,350 |
| 3 Feb 2017 | INR | 486.9 | 498.4 | 484.05 | 493.55 | 493.55 | +7.75 (+1.60%) | 510,427 |
| 2 Feb 2017 | INR | 489.7 | 489.7 | 482 | 485.8 | 485.8 | -3.45 (-0.71%) | 220,780 |
| 1 Feb 2017 | INR | 479.7 | 497.75 | 474.75 | 489.25 | 489.25 | +9.8 (+2.04%) | 456,960 |
| 31 Jan 2017 | INR | 481 | 486.5 | 477.05 | 479.45 | 479.45 | -2.4 (-0.50%) | 229,772 |
| 30 Jan 2017 | INR | 482 | 484.5 | 477.15 | 481.85 | 481.85 | -1.55 (-0.32%) | 116,609 |
| 27 Jan 2017 | INR | 481.95 | 490.3 | 481.35 | 483.4 | 483.4 | +4.05 (+0.84%) | 405,934 |
| 25 Jan 2017 | INR | 465.25 | 480.8 | 464 | 479.35 | 479.35 | +15.2 (+3.27%) | 546,047 |
| 24 Jan 2017 | INR | 468.4 | 471 | 462.55 | 464.15 | 464.15 | -2.6 (-0.56%) | 309,908 |
| 23 Jan 2017 | INR | 461.25 | 469.6 | 456.55 | 466.75 | 466.75 | +5.5 (+1.19%) | 264,430 |
| 20 Jan 2017 | INR | 467.1 | 476 | 459.25 | 461.25 | 461.25 | -7.05 (-1.51%) | 274,972 |
| 19 Jan 2017 | INR | 466.8 | 473 | 463 | 468.3 | 468.3 | +3.35 (+0.72%) | 310,879 |
| 18 Jan 2017 | INR | 469.15 | 470.85 | 464.3 | 464.95 | 464.95 | -6 (-1.27%) | 289,534 |
| 17 Jan 2017 | INR | 477.95 | 482.15 | 468.75 | 470.95 | 470.95 | -5.15 (-1.08%) | 251,455 |
| 16 Jan 2017 | INR | 474.2 | 480 | 471.05 | 476.1 | 476.1 | -0.1 (-0.02%) | 241,123 |
| 13 Jan 2017 | INR | 485.2 | 488.4 | 474.05 | 476.2 | 476.2 | -9.3 (-1.92%) | 283,147 |
| 12 Jan 2017 | INR | 485.6 | 499 | 482 | 485.5 | 485.5 | +8.75 (+1.84%) | 1,496,594 |
| 11 Jan 2017 | INR | 466.05 | 479 | 465.45 | 476.75 | 476.75 | +10.75 (+2.31%) | 203,670 |
| 10 Jan 2017 | INR | 462.25 | 469.5 | 461.15 | 466 | 466 | +2.95 (+0.64%) | 131,992 |
| 9 Jan 2017 | INR | 468 | 472 | 460.1 | 463.05 | 463.05 | -9.2 (-1.95%) | 86,742 |
| 6 Jan 2017 | INR | 472.5 | 474.15 | 464.05 | 472.25 | 472.25 | +1.85 (+0.39%) | 617,479 |
