| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 390.85 | 394.05 | 383.6 | 388.95 | 388.95 | -0.1 (-0.03%) | 7,398 |
| 16 Feb 2017 | INR | 390 | 394.95 | 382.15 | 389.05 | 389.05 | -2.15 (-0.55%) | 4,447 |
| 15 Feb 2017 | INR | 395.95 | 398.55 | 381.25 | 391.2 | 391.2 | -4.75 (-1.20%) | 6,152 |
| 14 Feb 2017 | INR | 398 | 400.1 | 395 | 395.95 | 395.95 | -4.2 (-1.05%) | 5,285 |
| 13 Feb 2017 | INR | 407.7 | 410 | 392.1 | 400.15 | 400.15 | +0.9 (+0.23%) | 10,940 |
| 10 Feb 2017 | INR | 402.05 | 406 | 388.05 | 399.25 | 399.25 | -0.55 (-0.14%) | 27,778 |
| 9 Feb 2017 | INR | 405.25 | 416.5 | 361.9 | 399.8 | 399.8 | -11.45 (-2.78%) | 25,750 |
| 8 Feb 2017 | INR | 402.1 | 414.25 | 402.1 | 411.25 | 411.25 | +7.05 (+1.74%) | 6,774 |
| 7 Feb 2017 | INR | 402.7 | 412 | 400 | 404.2 | 404.2 | +3.3 (+0.82%) | 6,218 |
| 6 Feb 2017 | INR | 402.65 | 403 | 400 | 400.9 | 400.9 | -0.3 (-0.07%) | 7,182 |
| 3 Feb 2017 | INR | 402.65 | 407.9 | 398.35 | 401.2 | 401.2 | +1.25 (+0.31%) | 7,136 |
| 2 Feb 2017 | INR | 402.85 | 402.9 | 397.1 | 399.95 | 399.95 | +1.65 (+0.41%) | 4,704 |
| 1 Feb 2017 | INR | 400.4 | 404.5 | 396.05 | 398.3 | 398.3 | -3.45 (-0.86%) | 3,544 |
| 31 Jan 2017 | INR | 408.7 | 408.7 | 395 | 401.75 | 401.75 | -2.1 (-0.52%) | 4,450 |
| 30 Jan 2017 | INR | 410.9 | 410.9 | 402.05 | 403.85 | 403.85 | -1.65 (-0.41%) | 3,287 |
| 27 Jan 2017 | INR | 411 | 411 | 404.3 | 405.5 | 405.5 | -0.3 (-0.07%) | 6,265 |
| 25 Jan 2017 | INR | 409 | 409 | 403.15 | 405.8 | 405.8 | -0.65 (-0.16%) | 2,648 |
| 24 Jan 2017 | INR | 400.3 | 408.1 | 400.3 | 406.45 | 406.45 | +3.95 (+0.98%) | 3,157 |
| 23 Jan 2017 | INR | 406 | 412.7 | 400 | 402.5 | 402.5 | -6.8 (-1.66%) | 5,145 |
| 20 Jan 2017 | INR | 407.1 | 411.85 | 407.05 | 409.3 | 409.3 | 0.0 (0.0%) | 2,735 |
| 19 Jan 2017 | INR | 411.1 | 414.9 | 407.1 | 409.3 | 409.3 | -4.3 (-1.04%) | 3,019 |
| 18 Jan 2017 | INR | 410.3 | 416.95 | 410.3 | 413.6 | 413.6 | +0.8 (+0.19%) | 6,911 |
| 17 Jan 2017 | INR | 416.6 | 417.9 | 411 | 412.8 | 412.8 | -1.05 (-0.25%) | 3,606 |
| 16 Jan 2017 | INR | 413 | 428 | 410.2 | 413.85 | 413.85 | +1.4 (+0.34%) | 30,453 |
| 13 Jan 2017 | INR | 412.05 | 418.9 | 408.95 | 412.45 | 412.45 | -0.4 (-0.10%) | 4,964 |
| 12 Jan 2017 | INR | 417.4 | 417.4 | 411.4 | 412.85 | 412.85 | -1.8 (-0.43%) | 3,221 |
| 11 Jan 2017 | INR | 424 | 424 | 413 | 414.65 | 414.65 | -1.25 (-0.30%) | 3,280 |
| 10 Jan 2017 | INR | 417 | 420 | 415 | 415.9 | 415.9 | +1.6 (+0.39%) | 2,513 |
| 9 Jan 2017 | INR | 421 | 425 | 412.5 | 414.3 | 414.3 | -8.55 (-2.02%) | 3,259 |
| 6 Jan 2017 | INR | 430 | 430 | 420.5 | 422.85 | 422.85 | -2.45 (-0.58%) | 5,370 |
