| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2017 | INR | 377.95 | 382 | 367 | 369.4 | 369.4 | -6 (-1.60%) | 51,352 |
| 30 Jan 2017 | INR | 387.5 | 388 | 370.1 | 375.4 | 375.4 | -7.35 (-1.92%) | 45,321 |
| 27 Jan 2017 | INR | 394 | 394 | 381.2 | 382.75 | 382.75 | -5.35 (-1.38%) | 62,795 |
| 25 Jan 2017 | INR | 389.95 | 393.9 | 384.35 | 388.1 | 388.1 | -1.7 (-0.44%) | 42,183 |
| 24 Jan 2017 | INR | 393.05 | 402 | 388.2 | 389.8 | 389.8 | -2.2 (-0.56%) | 64,694 |
| 23 Jan 2017 | INR | 392.15 | 397.9 | 391.05 | 392 | 392 | -5.25 (-1.32%) | 19,593 |
| 20 Jan 2017 | INR | 403 | 408 | 395 | 397.25 | 397.25 | -7.3 (-1.80%) | 19,951 |
| 19 Jan 2017 | INR | 407.9 | 410 | 401.65 | 404.55 | 404.55 | +0.5 (+0.12%) | 20,959 |
| 18 Jan 2017 | INR | 409.85 | 412 | 400.1 | 404.05 | 404.05 | -2.8 (-0.69%) | 47,355 |
| 17 Jan 2017 | INR | 395.55 | 412.3 | 391.6 | 406.85 | 406.85 | +11.35 (+2.87%) | 112,511 |
| 16 Jan 2017 | INR | 402 | 402 | 394 | 395.5 | 395.5 | -6.3 (-1.57%) | 29,222 |
| 13 Jan 2017 | INR | 403.7 | 406.9 | 398.15 | 401.8 | 401.8 | -0.6 (-0.15%) | 17,058 |
| 12 Jan 2017 | INR | 409.95 | 410 | 401.4 | 402.4 | 402.4 | -5.35 (-1.31%) | 15,420 |
| 11 Jan 2017 | INR | 405 | 419 | 400.15 | 407.75 | 407.75 | +7.15 (+1.78%) | 63,884 |
| 10 Jan 2017 | INR | 401.6 | 405.5 | 398.55 | 400.6 | 400.6 | -0.9 (-0.22%) | 18,068 |
| 9 Jan 2017 | INR | 404.8 | 409 | 400.05 | 401.5 | 401.5 | -3.25 (-0.80%) | 20,900 |
| 6 Jan 2017 | INR | 414 | 416 | 400 | 404.75 | 404.75 | -4.25 (-1.04%) | 50,594 |
| 5 Jan 2017 | INR | 412.6 | 417 | 405.1 | 409 | 409 | -0.15 (-0.04%) | 27,610 |
| 4 Jan 2017 | INR | 398.05 | 418.8 | 397.5 | 409.15 | 409.15 | +6.25 (+1.55%) | 55,804 |
| 3 Jan 2017 | INR | 396.05 | 410.4 | 396.05 | 402.9 | 402.9 | +4.95 (+1.24%) | 32,535 |
| 2 Jan 2017 | INR | 394.85 | 399.8 | 391.95 | 397.95 | 397.95 | +6.25 (+1.60%) | 27,001 |
| 30 Dec 2016 | INR | 386.95 | 395.5 | 386.9 | 391.7 | 391.7 | +7.8 (+2.03%) | 30,972 |
| 29 Dec 2016 | INR | 381.8 | 389 | 380 | 383.9 | 383.9 | +2.9 (+0.76%) | 35,995 |
| 28 Dec 2016 | INR | 383.55 | 393.65 | 380.1 | 381 | 381 | -6.5 (-1.68%) | 51,931 |
| 27 Dec 2016 | INR | 371.5 | 391 | 370.3 | 387.5 | 387.5 | +15.45 (+4.15%) | 41,772 |
| 26 Dec 2016 | INR | 385.5 | 385.5 | 368 | 372.05 | 372.05 | -13.35 (-3.46%) | 24,404 |
| 23 Dec 2016 | INR | 387.95 | 393.8 | 383 | 385.4 | 385.4 | +0.15 (+0.04%) | 27,199 |
| 22 Dec 2016 | INR | 394.65 | 395.9 | 381.35 | 385.25 | 385.25 | -9.4 (-2.38%) | 34,268 |
| 21 Dec 2016 | INR | 398 | 401.3 | 393 | 394.65 | 394.65 | +0.6 (+0.15%) | 29,615 |
| 20 Dec 2016 | INR | 403.65 | 408.7 | 391 | 394.05 | 394.05 | -7.6 (-1.89%) | 36,693 |
