| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 784.2 | 798.3 | 780.3 | 792.2 | 792.2 | +7.75 (+0.99%) | 319,957 |
| 15 Feb 2017 | INR | 790 | 795.7 | 782 | 784.45 | 784.45 | -5.95 (-0.75%) | 85,897 |
| 14 Feb 2017 | INR | 794.9 | 795.25 | 786 | 790.4 | 790.4 | -0.95 (-0.12%) | 295,780 |
| 13 Feb 2017 | INR | 781.25 | 795 | 780.1 | 791.35 | 791.35 | +13.1 (+1.68%) | 139,524 |
| 10 Feb 2017 | INR | 777 | 785.7 | 772.7 | 778.25 | 778.25 | +7.95 (+1.03%) | 87,801 |
| 9 Feb 2017 | INR | 775 | 779.45 | 765.65 | 770.3 | 770.3 | +2.65 (+0.35%) | 77,325 |
| 8 Feb 2017 | INR | 775.1 | 776.55 | 762 | 767.65 | 767.65 | -6.35 (-0.82%) | 189,659 |
| 7 Feb 2017 | INR | 772 | 785 | 766 | 774 | 774 | +6.65 (+0.87%) | 337,407 |
| 6 Feb 2017 | INR | 777 | 777 | 766 | 767.35 | 767.35 | +1 (+0.13%) | 69,974 |
| 3 Feb 2017 | INR | 772 | 776.55 | 761.7 | 766.35 | 766.35 | -4.2 (-0.55%) | 90,523 |
| 2 Feb 2017 | INR | 798 | 798 | 765.75 | 770.55 | 770.55 | -5.05 (-0.65%) | 640,436 |
| 1 Feb 2017 | INR | 780.4 | 782 | 739.15 | 775.6 | 775.6 | +3.05 (+0.39%) | 319,483 |
| 31 Jan 2017 | INR | 777 | 780 | 763.8 | 772.55 | 772.55 | -0.8 (-0.10%) | 266,572 |
| 30 Jan 2017 | INR | 785.35 | 789.85 | 760 | 773.35 | 773.35 | -12 (-1.53%) | 108,875 |
| 27 Jan 2017 | INR | 795.45 | 802.5 | 780.75 | 785.35 | 785.35 | -9.3 (-1.17%) | 191,940 |
| 25 Jan 2017 | INR | 745 | 800.25 | 745 | 794.65 | 794.65 | +51.8 (+6.97%) | 503,043 |
| 24 Jan 2017 | INR | 733.2 | 745.45 | 733.2 | 742.85 | 742.85 | +12 (+1.64%) | 4,499,327 |
| 23 Jan 2017 | INR | 727 | 739.3 | 725 | 730.85 | 730.85 | +7.95 (+1.10%) | 294,455 |
| 20 Jan 2017 | INR | 728.75 | 732.7 | 718.5 | 722.9 | 722.9 | -5.9 (-0.81%) | 39,917 |
| 19 Jan 2017 | INR | 730 | 736.6 | 727.45 | 728.8 | 728.8 | -3.4 (-0.46%) | 24,886 |
| 18 Jan 2017 | INR | 732 | 740.95 | 726.05 | 732.2 | 732.2 | +6.05 (+0.83%) | 58,334 |
| 17 Jan 2017 | INR | 732.05 | 735.25 | 723.55 | 726.15 | 726.15 | -5.25 (-0.72%) | 50,293 |
| 16 Jan 2017 | INR | 728 | 736 | 723.1 | 731.4 | 731.4 | +3.9 (+0.54%) | 47,119 |
| 13 Jan 2017 | INR | 728.5 | 735 | 725 | 727.5 | 727.5 | +2.6 (+0.36%) | 49,366 |
| 12 Jan 2017 | INR | 731.05 | 732 | 723.1 | 724.9 | 724.9 | -1.5 (-0.21%) | 88,011 |
| 11 Jan 2017 | INR | 711.7 | 734.3 | 709.6 | 726.4 | 726.4 | +14.65 (+2.06%) | 163,716 |
| 10 Jan 2017 | INR | 710.05 | 715.15 | 710 | 711.75 | 711.75 | +1.7 (+0.24%) | 48,214 |
| 9 Jan 2017 | INR | 718.5 | 724 | 706.25 | 710.05 | 710.05 | -5.45 (-0.76%) | 71,788 |
| 6 Jan 2017 | INR | 696.65 | 717.3 | 696.6 | 715.5 | 715.5 | +16.85 (+2.41%) | 234,326 |
| 5 Jan 2017 | INR | 702 | 702.25 | 696.1 | 698.65 | 698.65 | +3.75 (+0.54%) | 55,120 |
