| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 404 | 411.8 | 403 | 409.65 | 409.65 | +2.85 (+0.70%) | 458,047 |
| 15 Feb 2017 | INR | 385 | 414.8 | 380.45 | 406.8 | 406.8 | +22.55 (+5.87%) | 1,066,691 |
| 14 Feb 2017 | INR | 383 | 390 | 382.5 | 384.25 | 384.25 | +2.05 (+0.54%) | 155,075 |
| 13 Feb 2017 | INR | 396 | 396 | 376.1 | 382.2 | 382.2 | -7.3 (-1.87%) | 174,718 |
| 10 Feb 2017 | INR | 393.95 | 396.8 | 387.85 | 389.5 | 389.5 | -3.8 (-0.97%) | 197,393 |
| 9 Feb 2017 | INR | 393.8 | 404 | 385 | 393.3 | 393.3 | +2.6 (+0.67%) | 773,275 |
| 8 Feb 2017 | INR | 394.8 | 396.95 | 386.25 | 390.7 | 390.7 | -3.4 (-0.86%) | 217,486 |
| 7 Feb 2017 | INR | 384.8 | 397.4 | 381.5 | 394.1 | 394.1 | +11.1 (+2.90%) | 316,050 |
| 6 Feb 2017 | INR | 384 | 387.8 | 380.95 | 383 | 383 | +3.25 (+0.86%) | 143,094 |
| 3 Feb 2017 | INR | 375 | 385.95 | 373.05 | 379.75 | 379.75 | +4.55 (+1.21%) | 233,663 |
| 2 Feb 2017 | INR | 380 | 380.25 | 371.5 | 375.2 | 375.2 | -3.45 (-0.91%) | 121,423 |
| 1 Feb 2017 | INR | 364.1 | 382.5 | 361.7 | 378.65 | 378.65 | +15.65 (+4.31%) | 391,438 |
| 31 Jan 2017 | INR | 370.55 | 372 | 362 | 363 | 363 | -6.2 (-1.68%) | 79,305 |
| 30 Jan 2017 | INR | 370.5 | 375.7 | 367.5 | 369.2 | 369.2 | -0.7 (-0.19%) | 109,314 |
| 27 Jan 2017 | INR | 365 | 374 | 362.35 | 369.9 | 369.9 | +5.6 (+1.54%) | 238,931 |
| 25 Jan 2017 | INR | 364.7 | 368.5 | 362.4 | 364.3 | 364.3 | +1.15 (+0.32%) | 130,227 |
| 24 Jan 2017 | INR | 364.9 | 368 | 360.05 | 363.15 | 363.15 | +3.4 (+0.95%) | 278,881 |
| 23 Jan 2017 | INR | 348.5 | 365.8 | 343.85 | 359.75 | 359.75 | +13.4 (+3.87%) | 254,504 |
| 20 Jan 2017 | INR | 360.35 | 360.5 | 344.25 | 346.35 | 346.35 | -15.25 (-4.22%) | 143,210 |
| 19 Jan 2017 | INR | 366 | 367.2 | 360.35 | 361.6 | 361.6 | -5.2 (-1.42%) | 122,554 |
| 18 Jan 2017 | INR | 367 | 373.7 | 363.1 | 366.8 | 366.8 | +0.45 (+0.12%) | 235,547 |
| 17 Jan 2017 | INR | 363 | 371.75 | 361.15 | 366.35 | 366.35 | +5.9 (+1.64%) | 280,784 |
| 16 Jan 2017 | INR | 358.7 | 364.25 | 355 | 360.45 | 360.45 | +1.85 (+0.52%) | 179,696 |
| 13 Jan 2017 | INR | 356 | 366 | 352.25 | 358.6 | 358.6 | +2.2 (+0.62%) | 255,742 |
| 12 Jan 2017 | INR | 360.7 | 363 | 350.65 | 356.4 | 356.4 | -3.05 (-0.85%) | 247,819 |
| 11 Jan 2017 | INR | 341.7 | 367 | 341.5 | 359.45 | 359.45 | +21.95 (+6.50%) | 710,153 |
| 10 Jan 2017 | INR | 325 | 339 | 323.85 | 337.5 | 337.5 | +13.15 (+4.05%) | 342,038 |
| 9 Jan 2017 | INR | 330 | 330.15 | 322.7 | 324.35 | 324.35 | -3.9 (-1.19%) | 106,964 |
| 6 Jan 2017 | INR | 330.95 | 335.15 | 319.95 | 328.25 | 328.25 | -1.5 (-0.45%) | 201,428 |
| 5 Jan 2017 | INR | 322 | 333.35 | 322 | 329.75 | 329.75 | +8.85 (+2.76%) | 303,469 |
