| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 507.1 | 517.7 | 506.2 | 515.3 | 103.06 | +7.35 (+1.45%) | 280,355 |
| 16 Feb 2017 | INR | 501.95 | 510 | 499.7 | 507.95 | 101.59 | +6 (+1.20%) | 143,670 |
| 15 Feb 2017 | INR | 504.9 | 509 | 499 | 501.95 | 100.39 | +1.8 (+0.36%) | 278,805 |
| 14 Feb 2017 | INR | 498.1 | 505.4 | 497.05 | 500.15 | 100.03 | -1.75 (-0.35%) | 75,140 |
| 13 Feb 2017 | INR | 514.8 | 514.8 | 499.25 | 501.9 | 100.38 | -1.05 (-0.21%) | 102,355 |
| 10 Feb 2017 | INR | 507.8 | 508.9 | 499.6 | 502.95 | 100.59 | +1.15 (+0.23%) | 127,850 |
| 9 Feb 2017 | INR | 495 | 504 | 490.15 | 501.8 | 100.36 | +14.2 (+2.91%) | 995,200 |
| 8 Feb 2017 | INR | 495 | 499.75 | 483 | 487.6 | 97.52 | -6.35 (-1.29%) | 333,850 |
| 7 Feb 2017 | INR | 505 | 511.75 | 490 | 493.95 | 98.79 | -8.35 (-1.66%) | 538,430 |
| 6 Feb 2017 | INR | 507 | 515 | 500 | 502.3 | 100.46 | +10.85 (+2.21%) | 1,357,715 |
| 3 Feb 2017 | INR | 489.5 | 493.95 | 485 | 491.45 | 98.29 | +2 (+0.41%) | 100,685 |
| 2 Feb 2017 | INR | 492.5 | 497 | 485 | 489.45 | 97.89 | -2.7 (-0.55%) | 113,855 |
| 1 Feb 2017 | INR | 491 | 501 | 489.95 | 492.15 | 98.43 | -3 (-0.61%) | 503,750 |
| 31 Jan 2017 | INR | 485 | 503.9 | 480 | 495.15 | 99.03 | +9.55 (+1.97%) | 639,940 |
| 30 Jan 2017 | INR | 463.1 | 491.5 | 458.05 | 485.6 | 97.12 | +22.5 (+4.86%) | 1,073,290 |
| 27 Jan 2017 | INR | 455.75 | 464.6 | 453.8 | 463.1 | 92.62 | +8 (+1.76%) | 144,630 |
| 25 Jan 2017 | INR | 454.6 | 456.9 | 452.25 | 455.1 | 91.02 | +0.15 (+0.03%) | 409,360 |
| 24 Jan 2017 | INR | 457.7 | 457.7 | 449.95 | 454.95 | 90.99 | +2.4 (+0.53%) | 110,830 |
| 23 Jan 2017 | INR | 452.2 | 457 | 451.75 | 452.55 | 90.51 | +0.4 (+0.09%) | 71,620 |
| 20 Jan 2017 | INR | 455 | 458.6 | 449.9 | 452.15 | 90.43 | -2.65 (-0.58%) | 607,145 |
| 19 Jan 2017 | INR | 450.05 | 456.05 | 447.1 | 454.8 | 90.96 | +4.8 (+1.07%) | 138,105 |
| 18 Jan 2017 | INR | 452.95 | 452.95 | 446 | 450 | 90 | +0.2 (+0.04%) | 626,700 |
| 17 Jan 2017 | INR | 450.1 | 454 | 446 | 449.8 | 89.96 | +0.05 (+0.01%) | 89,625 |
| 16 Jan 2017 | INR | 440.25 | 452 | 440.25 | 449.75 | 89.95 | +5.35 (+1.20%) | 307,635 |
| 13 Jan 2017 | INR | 443.65 | 446 | 442 | 444.4 | 88.88 | +0.75 (+0.17%) | 64,575 |
| 12 Jan 2017 | INR | 444.4 | 445.1 | 438.05 | 443.65 | 88.73 | -2.15 (-0.48%) | 76,920 |
| 11 Jan 2017 | INR | 448 | 448.9 | 435 | 445.8 | 89.16 | +0.65 (+0.15%) | 95,615 |
| 10 Jan 2017 | INR | 442.15 | 447 | 438.2 | 445.15 | 89.03 | +2.95 (+0.67%) | 61,695 |
| 9 Jan 2017 | INR | 440.15 | 445.8 | 440.1 | 442.2 | 88.44 | -4.55 (-1.02%) | 51,620 |
| 6 Jan 2017 | INR | 446.45 | 450 | 439.95 | 446.75 | 89.35 | +5.65 (+1.28%) | 145,160 |
