| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 335.64 | 343 | 327.2 | 333.7 | 166.85 | +0.8 (+0.24%) | 113,470 |
| 16 Feb 2017 | INR | 322.7 | 342.8 | 317.96 | 332.9 | 166.45 | +10.1 (+3.13%) | 103,764 |
| 15 Feb 2017 | INR | 338 | 338.14 | 320 | 322.8 | 161.4 | -12.1 (-3.61%) | 109,286 |
| 14 Feb 2017 | INR | 340 | 344.9 | 330.5 | 334.9 | 167.45 | +3.2 (+0.96%) | 179,782 |
| 13 Feb 2017 | INR | 364 | 364 | 315.14 | 331.7 | 165.85 | -52.26 (-13.61%) | 1,000,094 |
| 10 Feb 2017 | INR | 384.1 | 394 | 380.14 | 383.96 | 191.98 | +2.06 (+0.54%) | 251,012 |
| 9 Feb 2017 | INR | 384.5 | 391.9 | 379.04 | 381.9 | 190.95 | -4.74 (-1.23%) | 125,598 |
| 8 Feb 2017 | INR | 380 | 392 | 379.96 | 386.64 | 193.32 | +9.54 (+2.53%) | 182,862 |
| 7 Feb 2017 | INR | 372 | 405.7 | 356.3 | 377.1 | 188.55 | +10.74 (+2.93%) | 1,016,800 |
| 6 Feb 2017 | INR | 352.5 | 366.36 | 352.2 | 366.36 | 183.18 | +17.4 (+4.99%) | 363,104 |
| 3 Feb 2017 | INR | 359.8 | 359.8 | 346 | 348.96 | 174.48 | -4.08 (-1.16%) | 65,178 |
| 2 Feb 2017 | INR | 352.04 | 358 | 349.54 | 353.04 | 176.52 | +1.9 (+0.54%) | 41,984 |
| 1 Feb 2017 | INR | 343.96 | 355 | 338 | 351.14 | 175.57 | +10.04 (+2.94%) | 78,952 |
| 31 Jan 2017 | INR | 346.8 | 352.5 | 338.96 | 341.1 | 170.55 | -11.2 (-3.18%) | 57,740 |
| 30 Jan 2017 | INR | 352.9 | 370.3 | 349 | 352.3 | 176.15 | -0.4 (-0.11%) | 180,308 |
| 27 Jan 2017 | INR | 358.2 | 364.9 | 350.3 | 352.7 | 176.35 | -5.5 (-1.54%) | 66,054 |
| 25 Jan 2017 | INR | 372.9 | 375 | 355.1 | 358.2 | 179.1 | -7.34 (-2.01%) | 204,920 |
| 24 Jan 2017 | INR | 359 | 365.54 | 355 | 365.54 | 182.77 | +17.4 (+5.00%) | 410,390 |
| 23 Jan 2017 | INR | 333.9 | 348.14 | 328.3 | 348.14 | 174.07 | +16.54 (+4.99%) | 126,680 |
| 20 Jan 2017 | INR | 341.86 | 344 | 327 | 331.6 | 165.8 | -9.76 (-2.86%) | 102,560 |
| 19 Jan 2017 | INR | 353.86 | 353.86 | 336 | 341.36 | 170.68 | -9.54 (-2.72%) | 73,506 |
| 18 Jan 2017 | INR | 355.54 | 357 | 349 | 350.9 | 175.45 | -2.9 (-0.82%) | 38,286 |
| 17 Jan 2017 | INR | 355 | 359.9 | 352.2 | 353.8 | 176.9 | +1.1 (+0.31%) | 60,692 |
| 16 Jan 2017 | INR | 347.54 | 360.04 | 347.54 | 352.7 | 176.35 | +4.2 (+1.21%) | 46,846 |
| 13 Jan 2017 | INR | 349.04 | 353.6 | 345 | 348.5 | 174.25 | -1.46 (-0.42%) | 41,992 |
| 12 Jan 2017 | INR | 359.5 | 359.5 | 349 | 349.96 | 174.98 | -5.3 (-1.49%) | 54,568 |
| 11 Jan 2017 | INR | 349.96 | 364.54 | 346 | 355.26 | 177.63 | +8.06 (+2.32%) | 267,958 |
| 10 Jan 2017 | INR | 349.86 | 352.04 | 344.26 | 347.2 | 173.6 | +0.06 (+0.02%) | 44,758 |
| 9 Jan 2017 | INR | 356.86 | 356.86 | 346 | 347.14 | 173.57 | -4.96 (-1.41%) | 45,900 |
| 6 Jan 2017 | INR | 361.64 | 361.9 | 351.1 | 352.1 | 176.05 | -5.86 (-1.64%) | 44,988 |
