| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 454.9 | 465 | 452.75 | 459.8 | 459.8 | +6.45 (+1.42%) | 28,016 |
| 15 Feb 2017 | INR | 464 | 464 | 449.55 | 453.35 | 453.35 | -10.05 (-2.17%) | 33,774 |
| 14 Feb 2017 | INR | 477 | 479.2 | 459 | 463.4 | 463.4 | -13.65 (-2.86%) | 42,419 |
| 13 Feb 2017 | INR | 484.15 | 487.9 | 475 | 477.05 | 477.05 | -5.75 (-1.19%) | 34,632 |
| 10 Feb 2017 | INR | 480.15 | 486.8 | 472.85 | 482.8 | 482.8 | +6.2 (+1.30%) | 1,984,953 |
| 9 Feb 2017 | INR | 465 | 481.65 | 460 | 476.6 | 476.6 | +8.7 (+1.86%) | 83,428 |
| 8 Feb 2017 | INR | 465.9 | 473 | 464.5 | 467.9 | 467.9 | +1.7 (+0.36%) | 29,911 |
| 7 Feb 2017 | INR | 476 | 479 | 462 | 466.2 | 466.2 | -8.1 (-1.71%) | 36,772 |
| 6 Feb 2017 | INR | 480.95 | 483.95 | 471.7 | 474.3 | 474.3 | -1.95 (-0.41%) | 33,112 |
| 3 Feb 2017 | INR | 476.55 | 485 | 473.55 | 476.25 | 476.25 | +0.35 (+0.07%) | 51,963 |
| 2 Feb 2017 | INR | 455 | 478 | 452.3 | 475.9 | 475.9 | +22.7 (+5.01%) | 80,431 |
| 1 Feb 2017 | INR | 459.1 | 465.8 | 449.1 | 453.2 | 453.2 | -5.6 (-1.22%) | 54,568 |
| 31 Jan 2017 | INR | 459.05 | 477.55 | 447.9 | 458.8 | 458.8 | -5.15 (-1.11%) | 117,871 |
| 30 Jan 2017 | INR | 469.9 | 470 | 458.85 | 463.95 | 463.95 | -5.2 (-1.11%) | 31,199 |
| 27 Jan 2017 | INR | 491 | 499 | 466.3 | 469.15 | 469.15 | -21.5 (-4.38%) | 139,444 |
| 25 Jan 2017 | INR | 491.45 | 497.4 | 486.45 | 490.65 | 490.65 | +1.45 (+0.30%) | 45,989 |
| 24 Jan 2017 | INR | 488 | 492.8 | 483 | 489.2 | 489.2 | +5.45 (+1.13%) | 55,339 |
| 23 Jan 2017 | INR | 477 | 493.6 | 476 | 483.75 | 483.75 | +2.5 (+0.52%) | 56,770 |
| 20 Jan 2017 | INR | 480.3 | 494 | 479.1 | 481.25 | 481.25 | +0.25 (+0.05%) | 112,750 |
| 19 Jan 2017 | INR | 474.9 | 488 | 470.55 | 481 | 481 | +9.2 (+1.95%) | 123,205 |
| 18 Jan 2017 | INR | 470.8 | 480.5 | 466.1 | 471.8 | 471.8 | +1.15 (+0.24%) | 86,389 |
| 17 Jan 2017 | INR | 454.1 | 481 | 451.5 | 470.65 | 470.65 | +16.5 (+3.63%) | 202,010 |
| 16 Jan 2017 | INR | 458 | 469.2 | 450.95 | 454.15 | 454.15 | -4.2 (-0.92%) | 137,328 |
| 13 Jan 2017 | INR | 431.8 | 463.95 | 427.4 | 458.35 | 458.35 | +25.15 (+5.81%) | 177,873 |
| 12 Jan 2017 | INR | 436 | 440.45 | 431 | 433.2 | 433.2 | -3.35 (-0.77%) | 44,723 |
| 11 Jan 2017 | INR | 425 | 439.8 | 425 | 436.55 | 436.55 | +12.6 (+2.97%) | 107,752 |
| 10 Jan 2017 | INR | 415 | 426.55 | 401 | 423.95 | 423.95 | +10.3 (+2.49%) | 51,940 |
| 9 Jan 2017 | INR | 418 | 418.75 | 409.5 | 413.65 | 413.65 | -2.45 (-0.59%) | 8,978 |
| 6 Jan 2017 | INR | 418.4 | 421.95 | 414.5 | 416.1 | 416.1 | -2.15 (-0.51%) | 9,602 |
| 5 Jan 2017 | INR | 418.35 | 420.55 | 417.55 | 418.25 | 418.25 | +4.25 (+1.03%) | 7,526 |
