| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 258 | 272 | 258 | 267.2 | 267.2 | +2.35 (+0.89%) | 8,070 |
| 16 Feb 2017 | INR | 267.7 | 267.7 | 257.45 | 264.85 | 264.85 | +3.75 (+1.44%) | 4,988 |
| 15 Feb 2017 | INR | 268.6 | 270 | 259 | 261.1 | 261.1 | -5.9 (-2.21%) | 8,593 |
| 14 Feb 2017 | INR | 271.95 | 271.95 | 259.15 | 267 | 267 | -0.1 (-0.04%) | 8,635 |
| 13 Feb 2017 | INR | 274.5 | 278.9 | 256.85 | 267.1 | 267.1 | -4 (-1.48%) | 7,612 |
| 10 Feb 2017 | INR | 278.9 | 278.9 | 270 | 271.1 | 271.1 | -4.1 (-1.49%) | 2,889 |
| 9 Feb 2017 | INR | 272 | 277.95 | 271 | 275.2 | 275.2 | +5.2 (+1.93%) | 13,586 |
| 8 Feb 2017 | INR | 270.15 | 273.55 | 266 | 270 | 270 | -0.05 (-0.02%) | 5,160 |
| 7 Feb 2017 | INR | 271.1 | 278 | 265.55 | 270.05 | 270.05 | -5.5 (-2.00%) | 6,100 |
| 6 Feb 2017 | INR | 272 | 281 | 272 | 275.55 | 275.55 | -2.4 (-0.86%) | 5,065 |
| 3 Feb 2017 | INR | 284.8 | 284.8 | 275 | 277.95 | 277.95 | +3.2 (+1.16%) | 12,732 |
| 2 Feb 2017 | INR | 268.1 | 277 | 268.1 | 274.75 | 274.75 | +5.65 (+2.10%) | 13,507 |
| 1 Feb 2017 | INR | 256.9 | 269.7 | 246 | 269.1 | 269.1 | +12.2 (+4.75%) | 23,671 |
| 31 Jan 2017 | INR | 265.6 | 269 | 254.45 | 256.9 | 256.9 | -9.8 (-3.67%) | 5,846 |
| 30 Jan 2017 | INR | 267.65 | 278 | 263.55 | 266.7 | 266.7 | -3.5 (-1.30%) | 7,291 |
| 27 Jan 2017 | INR | 265 | 275 | 258.95 | 270.2 | 270.2 | +7.9 (+3.01%) | 27,840 |
| 25 Jan 2017 | INR | 262.25 | 267.9 | 258.95 | 262.3 | 262.3 | +6.55 (+2.56%) | 40,846 |
| 24 Jan 2017 | INR | 260 | 264.9 | 255 | 255.75 | 255.75 | -0.9 (-0.35%) | 15,174 |
| 23 Jan 2017 | INR | 250.45 | 257.55 | 244.8 | 256.65 | 256.65 | +11.35 (+4.63%) | 22,280 |
| 20 Jan 2017 | INR | 251.55 | 256.95 | 243.6 | 245.3 | 245.3 | -10.6 (-4.14%) | 20,995 |
| 19 Jan 2017 | INR | 260.55 | 269 | 253.75 | 255.9 | 255.9 | -11 (-4.12%) | 38,010 |
| 18 Jan 2017 | INR | 287.6 | 290.9 | 265.65 | 266.9 | 266.9 | -12.7 (-4.54%) | 146,592 |
| 17 Jan 2017 | INR | 260 | 279.6 | 256.4 | 279.6 | 279.6 | +25.4 (+9.99%) | 90,457 |
| 16 Jan 2017 | INR | 240 | 260 | 240 | 254.2 | 254.2 | +12.05 (+4.98%) | 21,383 |
| 13 Jan 2017 | INR | 250.9 | 258 | 239.5 | 242.15 | 242.15 | -4.4 (-1.78%) | 33,439 |
| 12 Jan 2017 | INR | 228.5 | 246.55 | 228.5 | 246.55 | 246.55 | +22.4 (+9.99%) | 95,004 |
| 11 Jan 2017 | INR | 219.25 | 229 | 212.4 | 224.15 | 224.15 | +8.3 (+3.85%) | 66,608 |
| 9 Jan 2017 | INR | 219.85 | 220 | 210.15 | 215.85 | 215.85 | -4 (-1.82%) | 3,930 |
| 6 Jan 2017 | INR | 229 | 229 | 217.9 | 219.85 | 219.85 | -3.9 (-1.74%) | 4,134 |
| 5 Jan 2017 | INR | 228 | 228 | 220.55 | 223.75 | 223.75 | -2.75 (-1.21%) | 8,088 |
