| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 3,115 | 3,130 | 3,072.3 | 3,087.2 | 3,087.2 | -37.25 (-1.19%) | 517,754 |
| 16 Feb 2017 | INR | 3,110 | 3,157.4 | 3,049.2 | 3,124.45 | 3,124.45 | +26.6 (+0.86%) | 403,866 |
| 15 Feb 2017 | INR | 3,162.95 | 3,167.95 | 3,090.55 | 3,097.85 | 3,097.85 | -65.1 (-2.06%) | 513,046 |
| 14 Feb 2017 | INR | 3,230 | 3,235.05 | 3,145.15 | 3,162.95 | 3,162.95 | -63.6 (-1.97%) | 420,128 |
| 13 Feb 2017 | INR | 3,266 | 3,279.8 | 3,215.1 | 3,226.55 | 3,226.55 | -42.05 (-1.29%) | 385,934 |
| 10 Feb 2017 | INR | 3,275.1 | 3,284.8 | 3,241 | 3,268.6 | 3,268.6 | +3.5 (+0.11%) | 233,552 |
| 9 Feb 2017 | INR | 3,285 | 3,319.2 | 3,225.75 | 3,265.1 | 3,265.1 | +42.55 (+1.32%) | 585,465 |
| 8 Feb 2017 | INR | 3,240.1 | 3,279 | 3,210 | 3,222.55 | 3,222.55 | -37.25 (-1.14%) | 541,782 |
| 7 Feb 2017 | INR | 3,278.75 | 3,278.75 | 3,227.1 | 3,259.8 | 3,259.8 | -10.65 (-0.33%) | 217,985 |
| 6 Feb 2017 | INR | 3,254.7 | 3,282.8 | 3,232 | 3,270.45 | 3,270.45 | +56.45 (+1.76%) | 362,269 |
| 3 Feb 2017 | INR | 3,228 | 3,234.9 | 3,201 | 3,214 | 3,214 | -14.75 (-0.46%) | 343,388 |
| 2 Feb 2017 | INR | 3,265 | 3,285 | 3,225 | 3,228.75 | 3,228.75 | -58.2 (-1.77%) | 354,323 |
| 1 Feb 2017 | INR | 3,175 | 3,304.55 | 3,169.5 | 3,286.95 | 3,286.95 | +114.6 (+3.61%) | 628,791 |
| 31 Jan 2017 | INR | 3,190 | 3,218.85 | 3,150.5 | 3,172.35 | 3,172.35 | -22.35 (-0.70%) | 273,410 |
| 30 Jan 2017 | INR | 3,215 | 3,215.95 | 3,156.75 | 3,194.7 | 3,194.7 | -21.15 (-0.66%) | 488,948 |
| 27 Jan 2017 | INR | 3,246 | 3,267.95 | 3,201 | 3,215.85 | 3,215.85 | -31.6 (-0.97%) | 532,124 |
| 25 Jan 2017 | INR | 3,144.9 | 3,275.95 | 3,121 | 3,247.45 | 3,247.45 | +113.15 (+3.61%) | 1,050,202 |
| 24 Jan 2017 | INR | 3,123.5 | 3,142 | 3,085 | 3,134.3 | 3,134.3 | +37.5 (+1.21%) | 706,800 |
| 23 Jan 2017 | INR | 3,050.5 | 3,107 | 3,050.5 | 3,096.8 | 3,096.8 | +46.2 (+1.51%) | 621,509 |
| 20 Jan 2017 | INR | 3,099.95 | 3,120.4 | 3,044.25 | 3,050.6 | 3,050.6 | -51.75 (-1.67%) | 330,431 |
| 19 Jan 2017 | INR | 3,094.8 | 3,110.95 | 3,066 | 3,102.35 | 3,102.35 | +16.3 (+0.53%) | 277,092 |
| 18 Jan 2017 | INR | 3,151 | 3,158.55 | 3,076.1 | 3,086.05 | 3,086.05 | -46.6 (-1.49%) | 260,704 |
| 17 Jan 2017 | INR | 3,091 | 3,154.65 | 3,071.75 | 3,132.65 | 3,132.65 | +40.9 (+1.32%) | 224,536 |
| 16 Jan 2017 | INR | 3,047 | 3,097.9 | 3,026.6 | 3,091.75 | 3,091.75 | +45.2 (+1.48%) | 297,394 |
| 13 Jan 2017 | INR | 3,096.4 | 3,099 | 3,021.35 | 3,046.55 | 3,046.55 | -36.65 (-1.19%) | 168,219 |
| 12 Jan 2017 | INR | 3,100 | 3,112.15 | 3,070 | 3,083.2 | 3,083.2 | -1.05 (-0.03%) | 322,348 |
| 11 Jan 2017 | INR | 3,071.95 | 3,092 | 3,036 | 3,084.25 | 3,084.25 | +25.25 (+0.83%) | 379,710 |
| 10 Jan 2017 | INR | 3,055 | 3,072.8 | 3,019.45 | 3,059 | 3,059 | +27.55 (+0.91%) | 178,876 |
| 9 Jan 2017 | INR | 3,068 | 3,107.9 | 3,023.05 | 3,031.45 | 3,031.45 | -36.1 (-1.18%) | 211,629 |
| 6 Jan 2017 | INR | 3,085 | 3,119 | 3,052 | 3,067.55 | 3,067.55 | -4.2 (-0.14%) | 266,915 |
