| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 305.9 | 313 | 305.5 | 310.6 | 310.6 | +5 (+1.64%) | 13,547 |
| 15 Feb 2017 | INR | 312.2 | 312.95 | 303.15 | 305.6 | 305.6 | -5.15 (-1.66%) | 8,675 |
| 14 Feb 2017 | INR | 314.6 | 317.35 | 309.2 | 310.75 | 310.75 | -3.55 (-1.13%) | 9,386 |
| 13 Feb 2017 | INR | 311.9 | 317.6 | 308.5 | 314.3 | 314.3 | +6.55 (+2.13%) | 34,847 |
| 10 Feb 2017 | INR | 305 | 314.4 | 303.45 | 307.75 | 307.75 | +1.9 (+0.62%) | 17,428 |
| 9 Feb 2017 | INR | 311 | 312.95 | 303.05 | 305.85 | 305.85 | -2.4 (-0.78%) | 25,399 |
| 8 Feb 2017 | INR | 313.95 | 315.9 | 307.1 | 308.25 | 308.25 | -4.85 (-1.55%) | 8,530 |
| 7 Feb 2017 | INR | 322.3 | 322.85 | 312 | 313.1 | 313.1 | -6.35 (-1.99%) | 24,948 |
| 6 Feb 2017 | INR | 326 | 332.95 | 317.2 | 319.45 | 319.45 | -6.05 (-1.86%) | 82,688 |
| 3 Feb 2017 | INR | 325.9 | 327.75 | 319.6 | 325.5 | 325.5 | +1.65 (+0.51%) | 22,202 |
| 2 Feb 2017 | INR | 315 | 329 | 315 | 323.85 | 323.85 | +9.25 (+2.94%) | 107,147 |
| 1 Feb 2017 | INR | 305.6 | 318.85 | 305.55 | 314.6 | 314.6 | +9.15 (+3.00%) | 37,511 |
| 31 Jan 2017 | INR | 313 | 315.85 | 304.3 | 305.45 | 305.45 | -7.65 (-2.44%) | 21,758 |
| 30 Jan 2017 | INR | 309.9 | 319.9 | 309 | 313.1 | 313.1 | +6.65 (+2.17%) | 85,107 |
| 27 Jan 2017 | INR | 301.9 | 310.5 | 298.35 | 306.45 | 306.45 | +6.7 (+2.24%) | 43,347 |
| 25 Jan 2017 | INR | 301 | 303.35 | 299 | 299.75 | 299.75 | -0.15 (-0.05%) | 13,715 |
| 24 Jan 2017 | INR | 300.95 | 305.6 | 296.6 | 299.9 | 299.9 | -0.25 (-0.08%) | 60,531 |
| 23 Jan 2017 | INR | 295.9 | 302.85 | 294.05 | 300.15 | 300.15 | +6.75 (+2.30%) | 34,252 |
| 20 Jan 2017 | INR | 294.85 | 301.8 | 291.85 | 293.4 | 293.4 | -2.85 (-0.96%) | 133,951 |
| 19 Jan 2017 | INR | 299 | 304.95 | 295.15 | 296.25 | 296.25 | -9.35 (-3.06%) | 126,418 |
| 18 Jan 2017 | INR | 297.35 | 312.8 | 297.1 | 305.6 | 305.6 | +9.3 (+3.14%) | 82,933 |
| 17 Jan 2017 | INR | 298.75 | 300.25 | 290.4 | 296.3 | 296.3 | -1.85 (-0.62%) | 17,857 |
| 16 Jan 2017 | INR | 290 | 300.8 | 290 | 298.15 | 298.15 | +6.5 (+2.23%) | 31,807 |
| 13 Jan 2017 | INR | 295.1 | 297 | 289.9 | 291.65 | 291.65 | -0.4 (-0.14%) | 15,323 |
| 12 Jan 2017 | INR | 300 | 302 | 291 | 292.05 | 292.05 | -6.35 (-2.13%) | 27,049 |
| 11 Jan 2017 | INR | 301.7 | 312.45 | 297.5 | 298.4 | 298.4 | -2.45 (-0.81%) | 82,455 |
| 10 Jan 2017 | INR | 289.95 | 306.4 | 289.95 | 300.85 | 300.85 | +12.7 (+4.41%) | 94,965 |
| 9 Jan 2017 | INR | 293.65 | 295.15 | 287 | 288.15 | 288.15 | -6.4 (-2.17%) | 93,929 |
| 6 Jan 2017 | INR | 298.15 | 302.6 | 294 | 294.55 | 294.55 | -2.1 (-0.71%) | 20,058 |
| 5 Jan 2017 | INR | 291.55 | 297.9 | 290.2 | 296.65 | 296.65 | +7.3 (+2.52%) | 29,543 |
