| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | INR | 348 | 354.6 | 346.35 | 349.35 | 349.35 | +3.45 (+1.00%) | 52,281 |
| 15 Mar 2017 | INR | 350 | 352.5 | 344.8 | 345.9 | 345.9 | -3 (-0.86%) | 46,243 |
| 14 Mar 2017 | INR | 364.75 | 364.75 | 346.6 | 348.9 | 348.9 | -3.95 (-1.12%) | 50,410 |
| 10 Mar 2017 | INR | 359.9 | 362 | 351.1 | 352.85 | 352.85 | -1.55 (-0.44%) | 36,254 |
| 9 Mar 2017 | INR | 360 | 368 | 351.2 | 354.4 | 354.4 | -7.4 (-2.05%) | 41,692 |
| 8 Mar 2017 | INR | 367.5 | 379 | 360 | 361.8 | 361.8 | -4.6 (-1.26%) | 68,800 |
| 7 Mar 2017 | INR | 373 | 375.25 | 364.15 | 366.4 | 366.4 | -4.4 (-1.19%) | 39,673 |
| 6 Mar 2017 | INR | 375.25 | 382.2 | 368.2 | 370.8 | 370.8 | -6.9 (-1.83%) | 51,475 |
| 3 Mar 2017 | INR | 370.6 | 382.2 | 366.15 | 377.7 | 377.7 | +5.85 (+1.57%) | 69,100 |
| 2 Mar 2017 | INR | 392 | 395.9 | 368 | 371.85 | 371.85 | -20.2 (-5.15%) | 306,237 |
| 1 Mar 2017 | INR | 347.95 | 399 | 347.95 | 392.05 | 392.05 | +47.9 (+13.92%) | 1,131,838 |
| 28 Feb 2017 | INR | 349.75 | 349.75 | 342 | 344.15 | 344.15 | -0.3 (-0.09%) | 22,196 |
| 27 Feb 2017 | INR | 352 | 353.1 | 336.3 | 344.45 | 344.45 | -3.4 (-0.98%) | 29,793 |
| 23 Feb 2017 | INR | 352.9 | 356.4 | 345.5 | 347.85 | 347.85 | +0.4 (+0.12%) | 36,495 |
| 22 Feb 2017 | INR | 348.7 | 357.4 | 342 | 347.45 | 347.45 | +1.55 (+0.45%) | 65,890 |
| 21 Feb 2017 | INR | 344.8 | 349 | 341 | 345.9 | 345.9 | +3.75 (+1.10%) | 29,286 |
| 20 Feb 2017 | INR | 346 | 346 | 337 | 342.15 | 342.15 | +1.95 (+0.57%) | 24,719 |
| 17 Feb 2017 | INR | 345 | 348 | 338 | 340.2 | 340.2 | -0.3 (-0.09%) | 28,824 |
| 16 Feb 2017 | INR | 335 | 345.8 | 334.95 | 340.5 | 340.5 | +8.15 (+2.45%) | 41,876 |
| 15 Feb 2017 | INR | 349 | 351 | 331.05 | 332.35 | 332.35 | -14.05 (-4.06%) | 72,640 |
| 14 Feb 2017 | INR | 359.5 | 359.5 | 344 | 346.4 | 346.4 | -7.15 (-2.02%) | 40,775 |
| 13 Feb 2017 | INR | 362.85 | 362.85 | 350 | 353.55 | 353.55 | -5 (-1.39%) | 30,171 |
| 10 Feb 2017 | INR | 359 | 360 | 354.6 | 358.55 | 358.55 | +4.3 (+1.21%) | 46,284 |
| 9 Feb 2017 | INR | 363 | 363 | 351.2 | 354.25 | 354.25 | -5.5 (-1.53%) | 45,181 |
| 8 Feb 2017 | INR | 366 | 368.5 | 358.1 | 359.75 | 359.75 | -5.1 (-1.40%) | 33,868 |
| 7 Feb 2017 | INR | 366.95 | 367 | 360.6 | 364.85 | 364.85 | +2.15 (+0.59%) | 47,731 |
| 6 Feb 2017 | INR | 367.95 | 367.95 | 360 | 362.7 | 362.7 | +1.1 (+0.30%) | 36,298 |
| 3 Feb 2017 | INR | 359 | 368.05 | 359 | 361.6 | 361.6 | +4.2 (+1.18%) | 50,059 |
| 2 Feb 2017 | INR | 369.4 | 371.95 | 355 | 357.4 | 357.4 | -12.35 (-3.34%) | 63,699 |
| 1 Feb 2017 | INR | 364 | 384 | 361.5 | 369.75 | 369.75 | +0.35 (+0.09%) | 162,951 |
