| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 270 | 275.9 | 265 | 274.2 | 274.2 | +12.1 (+4.62%) | 149,892 |
| 16 Feb 2017 | INR | 259 | 266.75 | 255 | 262.1 | 262.1 | +0.8 (+0.31%) | 82,639 |
| 15 Feb 2017 | INR | 266.05 | 267.8 | 258.75 | 261.3 | 261.3 | -5.3 (-1.99%) | 53,785 |
| 14 Feb 2017 | INR | 270.5 | 272.6 | 265.6 | 266.6 | 266.6 | -4 (-1.48%) | 72,398 |
| 13 Feb 2017 | INR | 275.9 | 275.9 | 261.7 | 270.6 | 270.6 | -2.75 (-1.01%) | 178,806 |
| 10 Feb 2017 | INR | 280 | 281.4 | 267.55 | 273.35 | 273.35 | -5.55 (-1.99%) | 195,050 |
| 9 Feb 2017 | INR | 284 | 293.5 | 274.5 | 278.9 | 278.9 | -4.75 (-1.67%) | 689,224 |
| 8 Feb 2017 | INR | 263.75 | 287.4 | 260.6 | 283.65 | 283.65 | +20.1 (+7.63%) | 2,226,852 |
| 7 Feb 2017 | INR | 266.8 | 271 | 256.95 | 263.55 | 263.55 | -3.9 (-1.46%) | 376,155 |
| 6 Feb 2017 | INR | 248.25 | 269.3 | 248.05 | 267.45 | 267.45 | +19.75 (+7.97%) | 367,764 |
| 3 Feb 2017 | INR | 246.1 | 252.95 | 246.1 | 247.7 | 247.7 | -1.75 (-0.70%) | 59,655 |
| 2 Feb 2017 | INR | 243.5 | 253.35 | 241.1 | 249.45 | 249.45 | +5.8 (+2.38%) | 141,436 |
| 1 Feb 2017 | INR | 238.1 | 244.5 | 235 | 243.65 | 243.65 | +5.55 (+2.33%) | 94,370 |
| 31 Jan 2017 | INR | 240 | 244 | 235 | 238.1 | 238.1 | -3.95 (-1.63%) | 57,582 |
| 30 Jan 2017 | INR | 242.8 | 244.15 | 240.6 | 242.05 | 242.05 | -0.9 (-0.37%) | 64,158 |
| 27 Jan 2017 | INR | 247 | 248 | 241.1 | 242.95 | 242.95 | +4.55 (+1.91%) | 186,535 |
| 25 Jan 2017 | INR | 238.15 | 240.9 | 237 | 238.4 | 238.4 | +1.25 (+0.53%) | 57,059 |
| 24 Jan 2017 | INR | 240.8 | 242 | 236 | 237.15 | 237.15 | -1.75 (-0.73%) | 71,741 |
| 23 Jan 2017 | INR | 241 | 242.4 | 236.2 | 238.9 | 238.9 | +2.8 (+1.19%) | 66,644 |
| 20 Jan 2017 | INR | 239.7 | 244.7 | 235.5 | 236.1 | 236.1 | -4.05 (-1.69%) | 37,863 |
| 19 Jan 2017 | INR | 242 | 242.35 | 239 | 240.15 | 240.15 | -0.5 (-0.21%) | 20,414 |
| 18 Jan 2017 | INR | 242 | 243.55 | 238 | 240.65 | 240.65 | -1.3 (-0.54%) | 24,397 |
| 17 Jan 2017 | INR | 242.3 | 244.75 | 240 | 241.95 | 241.95 | -0.5 (-0.21%) | 27,394 |
| 16 Jan 2017 | INR | 239.2 | 246.95 | 239.15 | 242.45 | 242.45 | -1.05 (-0.43%) | 39,628 |
| 13 Jan 2017 | INR | 243.3 | 244.95 | 236 | 243.5 | 243.5 | +1.05 (+0.43%) | 53,709 |
| 12 Jan 2017 | INR | 242 | 244.9 | 236.65 | 242.45 | 242.45 | -0.2 (-0.08%) | 90,498 |
| 11 Jan 2017 | INR | 228.95 | 252.25 | 228.95 | 242.65 | 242.65 | +14.7 (+6.45%) | 471,558 |
| 10 Jan 2017 | INR | 226.1 | 229.95 | 226.1 | 227.95 | 227.95 | +1.3 (+0.57%) | 28,714 |
| 9 Jan 2017 | INR | 229.05 | 232 | 223.85 | 226.65 | 226.65 | -2.9 (-1.26%) | 46,761 |
| 6 Jan 2017 | INR | 228.65 | 232.95 | 228.5 | 229.55 | 229.55 | -2.5 (-1.08%) | 36,648 |
