| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 419.6 | 435 | 419.5 | 431.5 | 431.5 | +12.55 (+3.00%) | 56,476 |
| 15 Feb 2017 | INR | 430 | 431.25 | 416.75 | 418.95 | 418.95 | -8.35 (-1.95%) | 37,531 |
| 14 Feb 2017 | INR | 431.25 | 434.3 | 425.25 | 427.3 | 427.3 | -7.6 (-1.75%) | 34,610 |
| 13 Feb 2017 | INR | 437 | 438.15 | 430.3 | 434.9 | 434.9 | -3.6 (-0.82%) | 39,131 |
| 10 Feb 2017 | INR | 439 | 441 | 435.5 | 438.5 | 438.5 | -0.65 (-0.15%) | 49,244 |
| 9 Feb 2017 | INR | 442 | 445.9 | 436.4 | 439.15 | 439.15 | -2.55 (-0.58%) | 118,371 |
| 8 Feb 2017 | INR | 437 | 444 | 431.75 | 441.7 | 441.7 | +4.65 (+1.06%) | 60,214 |
| 7 Feb 2017 | INR | 438.5 | 441.8 | 431 | 437.05 | 437.05 | +2.35 (+0.54%) | 112,786 |
| 6 Feb 2017 | INR | 425 | 436.7 | 422.3 | 434.7 | 434.7 | +14.15 (+3.36%) | 121,338 |
| 3 Feb 2017 | INR | 423 | 425.75 | 418.2 | 420.55 | 420.55 | -1.2 (-0.28%) | 37,698 |
| 2 Feb 2017 | INR | 426.1 | 427.6 | 420.5 | 421.75 | 421.75 | -4.35 (-1.02%) | 72,573 |
| 1 Feb 2017 | INR | 419 | 428.1 | 416.3 | 426.1 | 426.1 | +7.2 (+1.72%) | 86,943 |
| 31 Jan 2017 | INR | 421 | 423 | 415.35 | 418.9 | 418.9 | -2 (-0.48%) | 109,150 |
| 30 Jan 2017 | INR | 423 | 424 | 417.6 | 420.9 | 420.9 | -3 (-0.71%) | 482,561 |
| 27 Jan 2017 | INR | 423 | 432 | 419.5 | 423.9 | 423.9 | +0.9 (+0.21%) | 167,332 |
| 25 Jan 2017 | INR | 413 | 425 | 412.4 | 423 | 423 | +10.85 (+2.63%) | 147,529 |
| 24 Jan 2017 | INR | 410 | 413.9 | 407.85 | 412.15 | 412.15 | +3.35 (+0.82%) | 289,610 |
| 23 Jan 2017 | INR | 402.25 | 412 | 402 | 408.8 | 408.8 | +7.15 (+1.78%) | 149,394 |
| 20 Jan 2017 | INR | 385 | 404 | 385 | 401.65 | 401.65 | +15.45 (+4.00%) | 340,962 |
| 19 Jan 2017 | INR | 380.9 | 387.55 | 376.4 | 386.2 | 386.2 | +7.9 (+2.09%) | 163,580 |
| 18 Jan 2017 | INR | 374.5 | 380 | 366 | 378.3 | 378.3 | +4.85 (+1.30%) | 311,932 |
| 17 Jan 2017 | INR | 381.4 | 386.8 | 370.5 | 373.45 | 373.45 | -7.9 (-2.07%) | 535,293 |
| 16 Jan 2017 | INR | 372 | 383.25 | 370.9 | 381.35 | 381.35 | +9.6 (+2.58%) | 117,000 |
| 13 Jan 2017 | INR | 365.8 | 374 | 365 | 371.75 | 371.75 | +7.6 (+2.09%) | 89,124 |
| 12 Jan 2017 | INR | 370 | 371.35 | 362.2 | 364.15 | 364.15 | -5.3 (-1.43%) | 44,850 |
| 11 Jan 2017 | INR | 368 | 370.8 | 364.65 | 369.45 | 369.45 | +1.75 (+0.48%) | 74,366 |
| 10 Jan 2017 | INR | 366.1 | 369.6 | 364.35 | 367.7 | 367.7 | +4.4 (+1.21%) | 72,972 |
| 9 Jan 2017 | INR | 361.5 | 365.55 | 358.75 | 363.3 | 363.3 | +2.75 (+0.76%) | 60,385 |
| 6 Jan 2017 | INR | 362 | 367.5 | 359.15 | 360.55 | 360.55 | +1.05 (+0.29%) | 171,454 |
| 5 Jan 2017 | INR | 353 | 361.5 | 345.35 | 359.5 | 359.5 | +8.7 (+2.48%) | 144,295 |
