| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 286.7 | 292 | 282 | 289.7 | 289.7 | +2.75 (+0.96%) | 2,692,432 |
| 15 Feb 2017 | INR | 296 | 296 | 284.5 | 286.95 | 286.95 | -8.4 (-2.84%) | 1,455,019 |
| 14 Feb 2017 | INR | 295.5 | 297 | 291.45 | 295.35 | 295.35 | 0.0 (0.0%) | 1,053,297 |
| 13 Feb 2017 | INR | 298.5 | 302.85 | 291 | 295.35 | 295.35 | -1.9 (-0.64%) | 1,192,766 |
| 10 Feb 2017 | INR | 304.95 | 304.95 | 296 | 297.25 | 297.25 | -4.2 (-1.39%) | 1,249,539 |
| 9 Feb 2017 | INR | 303.5 | 307.25 | 297.3 | 301.45 | 301.45 | +2.1 (+0.70%) | 2,014,029 |
| 8 Feb 2017 | INR | 303.35 | 303.9 | 292.1 | 299.35 | 299.35 | -1.05 (-0.35%) | 1,839,776 |
| 7 Feb 2017 | INR | 303.45 | 309.85 | 297.55 | 300.4 | 300.4 | -1.15 (-0.38%) | 3,075,640 |
| 6 Feb 2017 | INR | 293 | 305.4 | 293 | 301.55 | 301.55 | +8.15 (+2.78%) | 2,754,880 |
| 3 Feb 2017 | INR | 298.65 | 298.65 | 291 | 293.4 | 293.4 | -3.1 (-1.05%) | 1,960,700 |
| 2 Feb 2017 | INR | 287.85 | 301.8 | 287.4 | 296.5 | 296.5 | +10.3 (+3.60%) | 4,577,312 |
| 1 Feb 2017 | INR | 268.4 | 287.5 | 264.05 | 286.2 | 286.2 | +19.1 (+7.15%) | 3,070,437 |
| 31 Jan 2017 | INR | 280.4 | 280.4 | 265.95 | 267.1 | 267.1 | -11.7 (-4.20%) | 1,470,080 |
| 30 Jan 2017 | INR | 279.65 | 284.2 | 276.75 | 278.8 | 278.8 | -3.35 (-1.19%) | 827,101 |
| 27 Jan 2017 | INR | 288.45 | 288.45 | 277.65 | 282.15 | 282.15 | -4.15 (-1.45%) | 1,262,497 |
| 25 Jan 2017 | INR | 279 | 287.55 | 275.6 | 286.3 | 286.3 | +8.6 (+3.10%) | 3,037,770 |
| 24 Jan 2017 | INR | 276 | 284.5 | 263.3 | 277.7 | 277.7 | +3.2 (+1.17%) | 7,178,898 |
| 23 Jan 2017 | INR | 274.9 | 278.1 | 269.1 | 274.5 | 274.5 | -1.45 (-0.53%) | 1,648,047 |
| 20 Jan 2017 | INR | 292.4 | 292.4 | 274.1 | 275.95 | 275.95 | -17.35 (-5.92%) | 2,374,699 |
| 19 Jan 2017 | INR | 297.4 | 298 | 289.35 | 293.3 | 293.3 | -3.3 (-1.11%) | 1,165,210 |
| 18 Jan 2017 | INR | 299.9 | 301.3 | 294.5 | 296.6 | 296.6 | -0.45 (-0.15%) | 2,117,916 |
| 17 Jan 2017 | INR | 288 | 298.4 | 286.3 | 297.05 | 297.05 | +10.35 (+3.61%) | 1,419,147 |
| 16 Jan 2017 | INR | 285.9 | 288.7 | 282.3 | 286.7 | 286.7 | +0.3 (+0.10%) | 1,022,595 |
| 13 Jan 2017 | INR | 282.5 | 288.9 | 279 | 286.4 | 286.4 | +4.5 (+1.60%) | 1,905,890 |
| 12 Jan 2017 | INR | 284.6 | 286.6 | 279 | 281.9 | 281.9 | -1.15 (-0.41%) | 1,022,673 |
| 11 Jan 2017 | INR | 282 | 284.65 | 281.1 | 283.05 | 283.05 | +1.8 (+0.64%) | 1,172,494 |
| 10 Jan 2017 | INR | 276.9 | 282 | 275.5 | 281.25 | 281.25 | +5.8 (+2.11%) | 896,243 |
| 9 Jan 2017 | INR | 276 | 278.95 | 272.4 | 275.45 | 275.45 | +0.05 (+0.02%) | 679,111 |
| 6 Jan 2017 | INR | 284.85 | 287.5 | 273.3 | 275.4 | 275.4 | -7.7 (-2.72%) | 1,725,823 |
| 5 Jan 2017 | INR | 275.4 | 284.3 | 274.65 | 283.1 | 283.1 | +9.6 (+3.51%) | 2,008,357 |
