| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | INR | 549.88 | 568.76 | 549.88 | 560.36 | 280.18 | +12.5 (+2.28%) | 93,910 |
| 6 Feb 2017 | INR | 540.32 | 553.58 | 531.78 | 547.86 | 273.93 | +19.02 (+3.60%) | 35,420 |
| 3 Feb 2017 | INR | 538.18 | 538.42 | 526.72 | 528.84 | 264.42 | -5.5 (-1.03%) | 18,990 |
| 2 Feb 2017 | INR | 513.34 | 537.86 | 507.32 | 534.34 | 267.17 | +20.42 (+3.97%) | 30,010 |
| 1 Feb 2017 | INR | 507.8 | 520.4 | 502.4 | 513.92 | 256.96 | +2.66 (+0.52%) | 27,750 |
| 31 Jan 2017 | INR | 519.84 | 523.2 | 508.28 | 511.26 | 255.63 | -8.82 (-1.70%) | 13,130 |
| 30 Jan 2017 | INR | 509.04 | 529.6 | 509.04 | 520.08 | 260.04 | +14.5 (+2.87%) | 59,080 |
| 27 Jan 2017 | INR | 509.98 | 513.68 | 503.82 | 505.58 | 252.79 | +1 (+0.20%) | 5,640 |
| 25 Jan 2017 | INR | 509.98 | 509.98 | 499.28 | 504.58 | 252.29 | -4.12 (-0.81%) | 15,950 |
| 24 Jan 2017 | INR | 501.5 | 509.98 | 501.5 | 508.7 | 254.35 | +4.88 (+0.97%) | 2,790 |
| 23 Jan 2017 | INR | 500.78 | 509.98 | 498.7 | 503.82 | 251.91 | -5.4 (-1.06%) | 21,900 |
| 20 Jan 2017 | INR | 510.92 | 517.56 | 504.86 | 509.22 | 254.61 | -3.84 (-0.75%) | 20,240 |
| 19 Jan 2017 | INR | 499.84 | 516.62 | 498.6 | 513.06 | 256.53 | +12.88 (+2.58%) | 16,880 |
| 18 Jan 2017 | INR | 497.66 | 516.04 | 495.76 | 500.18 | 250.09 | +6.12 (+1.24%) | 15,440 |
| 17 Jan 2017 | INR | 502.36 | 502.4 | 492.92 | 494.06 | 247.03 | -4.46 (-0.89%) | 9,040 |
| 16 Jan 2017 | INR | 502.58 | 512.78 | 495.76 | 498.52 | 249.26 | +1.24 (+0.25%) | 15,870 |
| 13 Jan 2017 | INR | 502.44 | 502.44 | 495.76 | 497.28 | 248.64 | -1.14 (-0.23%) | 6,750 |
| 12 Jan 2017 | INR | 504.34 | 504.34 | 494.82 | 498.42 | 249.21 | -5.26 (-1.04%) | 6,100 |
| 11 Jan 2017 | INR | 497.66 | 514.72 | 497.66 | 503.68 | 251.84 | +0.48 (+0.10%) | 10,510 |
| 10 Jan 2017 | INR | 496.72 | 510.92 | 495.06 | 503.2 | 251.6 | +8.24 (+1.66%) | 5,990 |
| 9 Jan 2017 | INR | 499.08 | 499.28 | 492.92 | 494.96 | 247.48 | +1.14 (+0.23%) | 2,850 |
| 6 Jan 2017 | INR | 499.7 | 502.4 | 490.78 | 493.82 | 246.91 | -6.3 (-1.26%) | 14,160 |
| 5 Jan 2017 | INR | 499.7 | 506.14 | 499.64 | 500.12 | 250.06 | +3.26 (+0.66%) | 12,260 |
| 4 Jan 2017 | INR | 496.34 | 506.28 | 494.82 | 496.86 | 248.43 | -4.22 (-0.84%) | 19,490 |
| 3 Jan 2017 | INR | 507.14 | 515 | 498.22 | 501.08 | 250.54 | -1.22 (-0.24%) | 10,930 |
| 2 Jan 2017 | INR | 493.02 | 509.5 | 493.02 | 502.3 | 251.15 | +2.18 (+0.44%) | 14,180 |
| 30 Dec 2016 | INR | 484.1 | 503.34 | 483.44 | 500.12 | 250.06 | +17.62 (+3.65%) | 22,090 |
| 29 Dec 2016 | INR | 479.26 | 485.72 | 479.26 | 482.5 | 241.25 | -0.6 (-0.12%) | 3,450 |
| 28 Dec 2016 | INR | 478.7 | 486.28 | 471.12 | 483.1 | 241.55 | +7.72 (+1.62%) | 8,810 |
| 27 Dec 2016 | INR | 469.26 | 477.94 | 468.28 | 475.38 | 237.69 | +4.84 (+1.03%) | 13,790 |
