| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 798 | 798 | 786 | 787.15 | 787.15 | -2.55 (-0.32%) | 7,586 |
| 16 Feb 2017 | INR | 781.5 | 800 | 781.5 | 789.7 | 789.7 | +4.5 (+0.57%) | 20,258 |
| 15 Feb 2017 | INR | 793 | 793.95 | 780.05 | 785.2 | 785.2 | -7.05 (-0.89%) | 24,886 |
| 14 Feb 2017 | INR | 794.95 | 798.9 | 790 | 792.25 | 792.25 | +0.8 (+0.10%) | 11,724 |
| 13 Feb 2017 | INR | 806.6 | 806.6 | 790 | 791.45 | 791.45 | -7.8 (-0.98%) | 8,410 |
| 10 Feb 2017 | INR | 804.95 | 804.95 | 790 | 799.25 | 799.25 | -0.05 (-0.01%) | 11,890 |
| 9 Feb 2017 | INR | 804.95 | 804.95 | 792 | 799.3 | 799.3 | +1.85 (+0.23%) | 13,599 |
| 8 Feb 2017 | INR | 799.05 | 800 | 795.7 | 797.45 | 797.45 | -1.4 (-0.18%) | 15,466 |
| 7 Feb 2017 | INR | 816.05 | 818.3 | 795.1 | 798.85 | 798.85 | -19.3 (-2.36%) | 24,269 |
| 6 Feb 2017 | INR | 817 | 824.9 | 814.3 | 818.15 | 818.15 | -3.35 (-0.41%) | 21,670 |
| 3 Feb 2017 | INR | 836 | 839.8 | 814.3 | 821.5 | 821.5 | -19.05 (-2.27%) | 29,530 |
| 2 Feb 2017 | INR | 837 | 845.85 | 828.1 | 840.55 | 840.55 | +3.5 (+0.42%) | 31,098 |
| 1 Feb 2017 | INR | 830.05 | 845 | 815.05 | 837.05 | 837.05 | -0.65 (-0.08%) | 40,962 |
| 31 Jan 2017 | INR | 850.1 | 854.75 | 825 | 837.7 | 837.7 | -8.15 (-0.96%) | 32,861 |
| 30 Jan 2017 | INR | 834.95 | 872.5 | 828 | 845.85 | 845.85 | +11.35 (+1.36%) | 40,526 |
| 27 Jan 2017 | INR | 842.5 | 844.95 | 827.5 | 834.5 | 834.5 | -12.9 (-1.52%) | 18,886 |
| 25 Jan 2017 | INR | 826 | 849.95 | 826 | 847.4 | 847.4 | +11 (+1.32%) | 41,946 |
| 24 Jan 2017 | INR | 838 | 840.05 | 825.05 | 836.4 | 836.4 | -2.4 (-0.29%) | 21,592 |
| 23 Jan 2017 | INR | 813 | 844.95 | 813 | 838.8 | 838.8 | -0.55 (-0.07%) | 29,138 |
| 20 Jan 2017 | INR | 830.05 | 849 | 825.5 | 839.35 | 839.35 | +11.6 (+1.40%) | 19,083 |
| 19 Jan 2017 | INR | 827.5 | 839.95 | 815 | 827.75 | 827.75 | +3.65 (+0.44%) | 14,302 |
| 18 Jan 2017 | INR | 814.9 | 834.9 | 806.55 | 824.1 | 824.1 | +9.3 (+1.14%) | 11,203 |
| 17 Jan 2017 | INR | 817 | 819.9 | 806 | 814.8 | 814.8 | -2 (-0.24%) | 9,263 |
| 16 Jan 2017 | INR | 805 | 819.9 | 803 | 816.8 | 816.8 | +5.7 (+0.70%) | 9,245 |
| 13 Jan 2017 | INR | 803 | 815 | 803 | 811.1 | 811.1 | +5.6 (+0.70%) | 10,413 |
| 12 Jan 2017 | INR | 809.1 | 811.85 | 802 | 805.5 | 805.5 | +1.05 (+0.13%) | 6,951 |
| 11 Jan 2017 | INR | 804.5 | 812 | 800.05 | 804.45 | 804.45 | -0.05 (-0.01%) | 8,370 |
| 10 Jan 2017 | INR | 814.25 | 819.4 | 800.35 | 804.5 | 804.5 | -13.55 (-1.66%) | 15,368 |
| 9 Jan 2017 | INR | 808.5 | 819.95 | 802 | 818.05 | 818.05 | +14.05 (+1.75%) | 10,809 |
| 6 Jan 2017 | INR | 804.5 | 812.95 | 801.05 | 804 | 804 | -5.85 (-0.72%) | 46,621 |
