| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 349 | 359.75 | 349 | 358.5 | 358.5 | +10.05 (+2.88%) | 98,518 |
| 15 Feb 2017 | INR | 355.95 | 356.55 | 346.95 | 348.45 | 348.45 | -8 (-2.24%) | 56,718 |
| 14 Feb 2017 | INR | 352 | 357.7 | 351.4 | 356.45 | 356.45 | +6.1 (+1.74%) | 61,961 |
| 13 Feb 2017 | INR | 350.35 | 354.7 | 348.45 | 350.35 | 350.35 | 0.0 (0.0%) | 51,772 |
| 10 Feb 2017 | INR | 357 | 362.25 | 348.3 | 350.35 | 350.35 | -5.95 (-1.67%) | 110,230 |
| 9 Feb 2017 | INR | 358 | 360.5 | 352 | 356.3 | 356.3 | -1.45 (-0.41%) | 95,737 |
| 8 Feb 2017 | INR | 363 | 364.65 | 356.1 | 357.75 | 357.75 | -5.05 (-1.39%) | 91,019 |
| 7 Feb 2017 | INR | 366 | 367 | 360.65 | 362.8 | 362.8 | -2.85 (-0.78%) | 90,024 |
| 6 Feb 2017 | INR | 360 | 368.25 | 358 | 365.65 | 365.65 | +6.25 (+1.74%) | 321,151 |
| 3 Feb 2017 | INR | 358.9 | 361.7 | 356.05 | 359.4 | 359.4 | +1.5 (+0.42%) | 188,853 |
| 2 Feb 2017 | INR | 360 | 360 | 355.05 | 357.9 | 357.9 | -0.95 (-0.26%) | 140,039 |
| 1 Feb 2017 | INR | 343.95 | 360 | 343 | 358.85 | 358.85 | +13.9 (+4.03%) | 349,765 |
| 31 Jan 2017 | INR | 350 | 350 | 337.5 | 344.95 | 344.95 | -5.4 (-1.54%) | 131,272 |
| 30 Jan 2017 | INR | 354 | 355.5 | 348.2 | 350.35 | 350.35 | -3.4 (-0.96%) | 102,001 |
| 27 Jan 2017 | INR | 354 | 356.4 | 352.3 | 353.75 | 353.75 | +0.05 (+0.01%) | 294,398 |
| 25 Jan 2017 | INR | 358.5 | 359 | 351.3 | 353.7 | 353.7 | -5.65 (-1.57%) | 197,011 |
| 24 Jan 2017 | INR | 359.2 | 363.3 | 356 | 359.35 | 359.35 | -0.5 (-0.14%) | 353,049 |
| 23 Jan 2017 | INR | 358.5 | 362 | 356.1 | 359.85 | 359.85 | +1.3 (+0.36%) | 347,387 |
| 20 Jan 2017 | INR | 348.95 | 361.95 | 347 | 358.55 | 358.55 | +8.85 (+2.53%) | 1,012,767 |
| 19 Jan 2017 | INR | 340.9 | 350.75 | 339 | 349.7 | 349.7 | +10.15 (+2.99%) | 1,064,503 |
| 18 Jan 2017 | INR | 335 | 342.25 | 332.55 | 339.55 | 339.55 | +8.25 (+2.49%) | 750,291 |
| 17 Jan 2017 | INR | 331 | 335.5 | 330.05 | 331.3 | 331.3 | +0.6 (+0.18%) | 99,516 |
| 16 Jan 2017 | INR | 330.1 | 333.85 | 330 | 330.7 | 330.7 | -1.15 (-0.35%) | 79,462 |
| 13 Jan 2017 | INR | 337.5 | 337.5 | 330.9 | 331.85 | 331.85 | -2.75 (-0.82%) | 84,292 |
| 12 Jan 2017 | INR | 337 | 338 | 330.7 | 334.6 | 334.6 | -2.95 (-0.87%) | 115,568 |
| 11 Jan 2017 | INR | 336.1 | 338.9 | 334.4 | 337.55 | 337.55 | +1.95 (+0.58%) | 285,191 |
| 10 Jan 2017 | INR | 330 | 336.3 | 329.65 | 335.6 | 335.6 | +6.9 (+2.10%) | 335,467 |
| 9 Jan 2017 | INR | 331.65 | 333 | 326 | 328.7 | 328.7 | -2.3 (-0.69%) | 167,240 |
| 6 Jan 2017 | INR | 326 | 338 | 326 | 331 | 331 | +4.3 (+1.32%) | 896,493 |
| 5 Jan 2017 | INR | 319.25 | 328.5 | 319.25 | 326.7 | 326.7 | +7 (+2.19%) | 266,316 |
