| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 269.5 | 272.4 | 263 | 268.95 | 268.95 | +0.95 (+0.35%) | 16,587 |
| 17 Feb 2017 | INR | 269.75 | 271.65 | 264.5 | 268 | 268 | +4.3 (+1.63%) | 9,981 |
| 16 Feb 2017 | INR | 269.9 | 271.2 | 252.55 | 263.7 | 263.7 | -3.5 (-1.31%) | 72,421 |
| 15 Feb 2017 | INR | 273.45 | 275.9 | 264.9 | 267.2 | 267.2 | -8.7 (-3.15%) | 38,528 |
| 14 Feb 2017 | INR | 277.5 | 278 | 273 | 275.9 | 275.9 | +0.15 (+0.05%) | 20,990 |
| 13 Feb 2017 | INR | 276.5 | 279 | 273.4 | 275.75 | 275.75 | -2.55 (-0.92%) | 19,511 |
| 10 Feb 2017 | INR | 279.9 | 280 | 276.3 | 278.3 | 278.3 | +0.85 (+0.31%) | 14,746 |
| 9 Feb 2017 | INR | 278.85 | 278.85 | 274.1 | 277.45 | 277.45 | +1.45 (+0.53%) | 11,351 |
| 8 Feb 2017 | INR | 276.1 | 278.85 | 274.25 | 276 | 276 | -0.1 (-0.04%) | 5,182 |
| 7 Feb 2017 | INR | 279.9 | 279.9 | 271.65 | 276.1 | 276.1 | -1.8 (-0.65%) | 24,691 |
| 6 Feb 2017 | INR | 277.25 | 280 | 274.15 | 277.9 | 277.9 | +1.5 (+0.54%) | 15,290 |
| 3 Feb 2017 | INR | 275.25 | 277.3 | 271.4 | 276.4 | 276.4 | +2.15 (+0.78%) | 20,289 |
| 2 Feb 2017 | INR | 273 | 276.3 | 269 | 274.25 | 274.25 | +2.9 (+1.07%) | 26,407 |
| 1 Feb 2017 | INR | 271.4 | 272.8 | 266.15 | 271.35 | 271.35 | +1.25 (+0.46%) | 12,560 |
| 31 Jan 2017 | INR | 269.6 | 271 | 265.95 | 270.1 | 270.1 | +2.9 (+1.09%) | 30,722 |
| 30 Jan 2017 | INR | 268 | 271.1 | 266 | 267.2 | 267.2 | +1.2 (+0.45%) | 20,758 |
| 27 Jan 2017 | INR | 268.35 | 271.05 | 264.05 | 266 | 266 | -4.35 (-1.61%) | 36,566 |
| 25 Jan 2017 | INR | 270.15 | 272.15 | 270 | 270.35 | 270.35 | +0.25 (+0.09%) | 8,924 |
| 24 Jan 2017 | INR | 270.95 | 273.85 | 267.25 | 270.1 | 270.1 | +0.8 (+0.30%) | 20,426 |
| 23 Jan 2017 | INR | 268.05 | 273 | 264.15 | 269.3 | 269.3 | +2 (+0.75%) | 13,321 |
| 20 Jan 2017 | INR | 272.45 | 274 | 266.1 | 267.3 | 267.3 | -6.35 (-2.32%) | 18,733 |
| 19 Jan 2017 | INR | 266 | 275.5 | 263.2 | 273.65 | 273.65 | +6.95 (+2.61%) | 77,389 |
| 18 Jan 2017 | INR | 269.8 | 271 | 264 | 266.7 | 266.7 | -1.45 (-0.54%) | 74,917 |
| 17 Jan 2017 | INR | 267 | 270.75 | 265.2 | 268.15 | 268.15 | +0.1 (+0.04%) | 39,717 |
| 16 Jan 2017 | INR | 284 | 284 | 264.6 | 268.05 | 268.05 | -12.6 (-4.49%) | 164,882 |
| 13 Jan 2017 | INR | 280 | 282.35 | 276 | 280.65 | 280.65 | -2.15 (-0.76%) | 27,642 |
| 12 Jan 2017 | INR | 275.95 | 285 | 273.2 | 282.8 | 282.8 | +6.85 (+2.48%) | 89,104 |
| 11 Jan 2017 | INR | 274 | 279.65 | 273 | 275.95 | 275.95 | -0.05 (-0.02%) | 10,331 |
| 10 Jan 2017 | INR | 276.95 | 281.4 | 274.45 | 276 | 276 | -0.95 (-0.34%) | 30,274 |
| 9 Jan 2017 | INR | 276.95 | 278.7 | 271 | 276.95 | 276.95 | +3.55 (+1.30%) | 27,890 |
