| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 392.96 | 399.63 | 392.34 | 394.83 | 394.83 | +1.34 (+0.34%) | 684,281 |
| 15 Feb 2017 | INR | 406.08 | 406.08 | 392.66 | 393.49 | 393.49 | -15.07 (-3.69%) | 1,136,478 |
| 14 Feb 2017 | INR | 416 | 416 | 395.84 | 408.56 | 408.56 | -8.69 (-2.08%) | 2,223,616 |
| 13 Feb 2017 | INR | 427.2 | 427.52 | 413.07 | 417.25 | 417.25 | -7.31 (-1.72%) | 976,572 |
| 10 Feb 2017 | INR | 422.4 | 426.24 | 420.24 | 424.56 | 424.56 | +4.37 (+1.04%) | 827,244 |
| 9 Feb 2017 | INR | 414.4 | 422.08 | 411.36 | 420.19 | 420.19 | +7.84 (+1.90%) | 795,700 |
| 8 Feb 2017 | INR | 404.48 | 414.4 | 403.52 | 412.35 | 412.35 | +9.34 (+2.32%) | 758,844 |
| 7 Feb 2017 | INR | 410.5 | 412.72 | 400.03 | 403.01 | 403.01 | -3.5 (-0.86%) | 1,340,231 |
| 6 Feb 2017 | INR | 391.2 | 415.68 | 385.94 | 406.51 | 406.51 | +17.26 (+4.43%) | 4,622,247 |
| 3 Feb 2017 | INR | 383.3 | 392 | 377.81 | 389.25 | 389.25 | +6.43 (+1.68%) | 528,684 |
| 2 Feb 2017 | INR | 384.32 | 384.32 | 374.08 | 382.82 | 382.82 | +2.07 (+0.54%) | 703,175 |
| 1 Feb 2017 | INR | 380.8 | 385.28 | 372.42 | 380.75 | 380.75 | +1.41 (+0.37%) | 884,522 |
| 31 Jan 2017 | INR | 386.21 | 386.21 | 363.52 | 379.34 | 379.34 | -5.68 (-1.48%) | 4,024,100 |
| 30 Jan 2017 | INR | 381.3 | 387.84 | 381.3 | 385.02 | 385.02 | 0.0 (0.0%) | 232,506 |
| 27 Jan 2017 | INR | 379.52 | 387.82 | 379.52 | 385.02 | 385.02 | +3 (+0.79%) | 343,772 |
| 25 Jan 2017 | INR | 381.76 | 383.82 | 379.52 | 382.02 | 382.02 | +0.66 (+0.17%) | 788,569 |
| 24 Jan 2017 | INR | 377.44 | 382.83 | 374.77 | 381.36 | 381.36 | +6.83 (+1.82%) | 399,553 |
| 23 Jan 2017 | INR | 377.12 | 380.48 | 371.52 | 374.53 | 374.53 | -0.11 (-0.03%) | 273,513 |
| 20 Jan 2017 | INR | 377.92 | 379.06 | 371.7 | 374.64 | 374.64 | -3.06 (-0.81%) | 657,297 |
| 19 Jan 2017 | INR | 383.04 | 383.04 | 375.49 | 377.7 | 377.7 | -2.88 (-0.76%) | 528,272 |
| 18 Jan 2017 | INR | 384.14 | 384.14 | 377.63 | 380.58 | 380.58 | -3.56 (-0.93%) | 560,781 |
| 17 Jan 2017 | INR | 384.64 | 390.4 | 381.82 | 384.14 | 384.14 | +0.99 (+0.26%) | 544,488 |
| 16 Jan 2017 | INR | 386.43 | 389.76 | 381.76 | 383.15 | 383.15 | -2.85 (-0.74%) | 232,481 |
| 13 Jan 2017 | INR | 390.34 | 392.96 | 384.96 | 386 | 386 | -3.55 (-0.91%) | 559,522 |
| 12 Jan 2017 | INR | 381.76 | 391.04 | 376.99 | 389.55 | 389.55 | +10.81 (+2.85%) | 752,197 |
| 11 Jan 2017 | INR | 383.98 | 385.6 | 376.67 | 378.74 | 378.74 | -2.75 (-0.72%) | 723,459 |
| 10 Jan 2017 | INR | 381.41 | 382.72 | 372.93 | 381.49 | 381.49 | +3.55 (+0.94%) | 832,275 |
| 9 Jan 2017 | INR | 373.17 | 396.48 | 371.2 | 377.94 | 377.94 | +4.26 (+1.14%) | 874,997 |
| 6 Jan 2017 | INR | 377.44 | 381.68 | 372.48 | 373.68 | 373.68 | -2.1 (-0.56%) | 370,828 |
| 5 Jan 2017 | INR | 372.45 | 376.96 | 370.5 | 375.78 | 375.78 | +7.36 (+2.00%) | 160,250 |
