| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | INR | 263.9 | 264.85 | 260.4 | 262.9 | 262.9 | +2.7 (+1.04%) | 7,177 |
| 28 Feb 2017 | INR | 257.65 | 264.5 | 257.65 | 260.2 | 260.2 | -2.35 (-0.90%) | 4,119 |
| 27 Feb 2017 | INR | 258 | 265 | 251 | 262.55 | 262.55 | +11.3 (+4.50%) | 10,515 |
| 23 Feb 2017 | INR | 250 | 258 | 249.05 | 251.25 | 251.25 | -0.2 (-0.08%) | 5,544 |
| 22 Feb 2017 | INR | 255.1 | 260 | 248.75 | 251.45 | 251.45 | -4.7 (-1.83%) | 4,866 |
| 21 Feb 2017 | INR | 261.95 | 262.1 | 255 | 256.15 | 256.15 | -1.15 (-0.45%) | 2,005 |
| 20 Feb 2017 | INR | 265.5 | 265.5 | 256.1 | 257.3 | 257.3 | -3.5 (-1.34%) | 930 |
| 17 Feb 2017 | INR | 260 | 265 | 256.4 | 260.8 | 260.8 | -3.25 (-1.23%) | 6,571 |
| 16 Feb 2017 | INR | 252.4 | 265.7 | 251 | 264.05 | 264.05 | +7.45 (+2.90%) | 4,030 |
| 15 Feb 2017 | INR | 257.1 | 258.95 | 252.25 | 256.6 | 256.6 | -2.8 (-1.08%) | 5,189 |
| 14 Feb 2017 | INR | 262.8 | 264 | 258.05 | 259.4 | 259.4 | -2.45 (-0.94%) | 2,697 |
| 13 Feb 2017 | INR | 264.9 | 266.05 | 258 | 261.85 | 261.85 | +1.15 (+0.44%) | 7,200 |
| 10 Feb 2017 | INR | 262 | 267 | 258.95 | 260.7 | 260.7 | +1.9 (+0.73%) | 2,396 |
| 9 Feb 2017 | INR | 266.9 | 266.9 | 256 | 258.8 | 258.8 | +0.75 (+0.29%) | 3,728 |
| 8 Feb 2017 | INR | 263.95 | 263.95 | 257 | 258.05 | 258.05 | +1.95 (+0.76%) | 2,241 |
| 7 Feb 2017 | INR | 269.95 | 280 | 254 | 256.1 | 256.1 | -6.75 (-2.57%) | 12,479 |
| 6 Feb 2017 | INR | 277.5 | 277.5 | 259.1 | 262.85 | 262.85 | -4.05 (-1.52%) | 11,307 |
| 3 Feb 2017 | INR | 270 | 275 | 265 | 266.9 | 266.9 | -5.55 (-2.04%) | 4,416 |
| 2 Feb 2017 | INR | 276.4 | 276.95 | 267.2 | 272.45 | 272.45 | -3.05 (-1.11%) | 3,975 |
| 1 Feb 2017 | INR | 274.05 | 279.45 | 267.25 | 275.5 | 275.5 | -1.95 (-0.70%) | 4,042 |
| 31 Jan 2017 | INR | 286.8 | 286.8 | 272.6 | 277.45 | 277.45 | -0.1 (-0.04%) | 4,084 |
| 30 Jan 2017 | INR | 278 | 282.7 | 276.1 | 277.55 | 277.55 | -1.75 (-0.63%) | 5,447 |
| 27 Jan 2017 | INR | 284.8 | 284.8 | 274.5 | 279.3 | 279.3 | +0.7 (+0.25%) | 10,353 |
| 25 Jan 2017 | INR | 285 | 285 | 272.2 | 278.6 | 278.6 | -1.3 (-0.46%) | 15,012 |
| 24 Jan 2017 | INR | 282.45 | 283.75 | 275.65 | 279.9 | 279.9 | -2.35 (-0.83%) | 7,500 |
| 23 Jan 2017 | INR | 280 | 286 | 275.8 | 282.25 | 282.25 | +0.8 (+0.28%) | 6,814 |
| 20 Jan 2017 | INR | 288.6 | 288.6 | 280.55 | 281.45 | 281.45 | -1.95 (-0.69%) | 20,729 |
| 19 Jan 2017 | INR | 285 | 288 | 279.05 | 283.4 | 283.4 | +6.05 (+2.18%) | 37,331 |
| 18 Jan 2017 | INR | 278.7 | 278.7 | 274.95 | 277.35 | 277.35 | +2.8 (+1.02%) | 9,536 |
| 17 Jan 2017 | INR | 272 | 276.95 | 269 | 274.55 | 274.55 | +6.6 (+2.46%) | 38,362 |
