| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 508 | 508.75 | 497 | 500.8 | 100.16 | -2.95 (-0.59%) | 796,190 |
| 16 Feb 2017 | INR | 509.8 | 510.1 | 500.75 | 503.75 | 100.75 | -4.8 (-0.94%) | 1,150,000 |
| 15 Feb 2017 | INR | 510 | 524 | 503.6 | 508.55 | 101.71 | -1.6 (-0.31%) | 1,500,000 |
| 14 Feb 2017 | INR | 523 | 523 | 506.55 | 510.15 | 102.03 | -8.35 (-1.61%) | 1,390,000 |
| 13 Feb 2017 | INR | 536 | 540 | 515.1 | 518.5 | 103.7 | -17.3 (-3.23%) | 1,660,000 |
| 10 Feb 2017 | INR | 558.5 | 558.5 | 527.25 | 535.8 | 107.16 | -23.9 (-4.27%) | 2,310,000 |
| 9 Feb 2017 | INR | 553 | 565 | 553 | 559.7 | 111.94 | +9.7 (+1.76%) | 1,700,000 |
| 8 Feb 2017 | INR | 562.4 | 569.7 | 546.2 | 550 | 110 | -9.85 (-1.76%) | 2,020,000 |
| 7 Feb 2017 | INR | 558 | 585 | 542.5 | 559.85 | 111.97 | +2.8 (+0.50%) | 7,260,000 |
| 6 Feb 2017 | INR | 510 | 581.4 | 507 | 557.05 | 111.41 | +54.25 (+10.79%) | 13,370,000 |
| 3 Feb 2017 | INR | 478.8 | 507.9 | 467 | 502.8 | 100.56 | +28.8 (+6.08%) | 3,280,000 |
| 2 Feb 2017 | INR | 476 | 480 | 472.5 | 474 | 94.8 | -1.6 (-0.34%) | 654,590 |
| 1 Feb 2017 | INR | 470.5 | 480.45 | 470.5 | 475.6 | 95.12 | +0.85 (+0.18%) | 3,310,000 |
| 31 Jan 2017 | INR | 479 | 481 | 474 | 474.75 | 94.95 | -3.4 (-0.71%) | 389,600 |
| 30 Jan 2017 | INR | 474 | 480 | 472.2 | 478.15 | 95.63 | +4.6 (+0.97%) | 542,220 |
| 27 Jan 2017 | INR | 472.05 | 480 | 472.05 | 473.55 | 94.71 | -4.05 (-0.85%) | 181,720 |
| 25 Jan 2017 | INR | 479.65 | 480 | 476 | 477.6 | 95.52 | +0.1 (+0.02%) | 797,330 |
| 24 Jan 2017 | INR | 478 | 481 | 474.4 | 477.5 | 95.5 | +0.05 (+0.01%) | 1,470,000 |
| 23 Jan 2017 | INR | 479 | 481.7 | 475.35 | 477.45 | 95.49 | -1.35 (-0.28%) | 737,720 |
| 20 Jan 2017 | INR | 480 | 482 | 475.5 | 478.8 | 95.76 | -2.05 (-0.43%) | 580,100 |
| 19 Jan 2017 | INR | 478.65 | 485 | 478.65 | 480.85 | 96.17 | +2.75 (+0.58%) | 346,810 |
| 18 Jan 2017 | INR | 478.95 | 485 | 477 | 478.1 | 95.62 | +1.15 (+0.24%) | 317,020 |
| 17 Jan 2017 | INR | 485.9 | 489.5 | 475 | 476.95 | 95.39 | -8.3 (-1.71%) | 2,300,000 |
| 16 Jan 2017 | INR | 496 | 498.8 | 484 | 485.25 | 97.05 | -9.35 (-1.89%) | 2,820,000 |
| 13 Jan 2017 | INR | 475 | 499.7 | 473.25 | 494.6 | 98.92 | +19.35 (+4.07%) | 2,650,000 |
| 12 Jan 2017 | INR | 472 | 480.55 | 469.65 | 475.25 | 95.05 | +0.2 (+0.04%) | 436,490 |
| 11 Jan 2017 | INR | 474 | 478 | 473.05 | 475.05 | 95.01 | +1.95 (+0.41%) | 377,020 |
| 10 Jan 2017 | INR | 475.35 | 477 | 468.5 | 473.1 | 94.62 | -2.2 (-0.46%) | 370,290 |
| 9 Jan 2017 | INR | 477.95 | 480 | 462.8 | 475.3 | 95.06 | +2.55 (+0.54%) | 948,020 |
| 6 Jan 2017 | INR | 478.9 | 479.9 | 471.55 | 472.75 | 94.55 | -3.6 (-0.76%) | 340,570 |
