| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 301.5 | 310 | 291.7 | 297.5 | 29.75 | -2.8 (-0.93%) | 7,156,660 |
| 16 Feb 2017 | INR | 275.2 | 306.5 | 274.8 | 300.3 | 30.03 | +25 (+9.08%) | 12,976,290 |
| 15 Feb 2017 | INR | 268.4 | 278 | 268.2 | 275.3 | 27.53 | +4.7 (+1.74%) | 1,710,430 |
| 14 Feb 2017 | INR | 278 | 282.7 | 269.2 | 270.6 | 27.06 | -6.7 (-2.42%) | 1,198,770 |
| 13 Feb 2017 | INR | 284 | 284.5 | 275.3 | 277.3 | 27.73 | -4.9 (-1.74%) | 1,000,650 |
| 10 Feb 2017 | INR | 278 | 284 | 277.8 | 282.2 | 28.22 | +5.6 (+2.02%) | 1,908,200 |
| 9 Feb 2017 | INR | 282.5 | 284.9 | 275 | 276.6 | 27.66 | -6.4 (-2.26%) | 1,430,900 |
| 8 Feb 2017 | INR | 282.5 | 284.9 | 279 | 283 | 28.3 | +1.9 (+0.68%) | 2,152,530 |
| 7 Feb 2017 | INR | 275.9 | 283.9 | 274.6 | 281.1 | 28.11 | +6.1 (+2.22%) | 1,988,670 |
| 6 Feb 2017 | INR | 278 | 286 | 272.5 | 275 | 27.5 | 0.0 (0.0%) | 3,974,510 |
| 3 Feb 2017 | INR | 264 | 277.9 | 262 | 275 | 27.5 | +12.2 (+4.64%) | 3,855,930 |
| 2 Feb 2017 | INR | 257 | 267.2 | 257 | 262.8 | 26.28 | +3.9 (+1.51%) | 1,895,320 |
| 1 Feb 2017 | INR | 256 | 264.7 | 253.6 | 258.9 | 25.89 | +0.3 (+0.12%) | 1,850,100 |
| 31 Jan 2017 | INR | 263.6 | 266.4 | 255 | 258.6 | 25.86 | -4.2 (-1.60%) | 1,451,600 |
| 30 Jan 2017 | INR | 267.9 | 268.9 | 262 | 262.8 | 26.28 | -4.8 (-1.79%) | 913,530 |
| 27 Jan 2017 | INR | 271.7 | 274.2 | 265.9 | 267.6 | 26.76 | -2.6 (-0.96%) | 1,746,890 |
| 25 Jan 2017 | INR | 271.3 | 273.5 | 265.6 | 270.2 | 27.02 | +0.6 (+0.22%) | 2,037,330 |
| 24 Jan 2017 | INR | 272.7 | 273.7 | 266.5 | 269.6 | 26.96 | -1.2 (-0.44%) | 2,079,340 |
| 23 Jan 2017 | INR | 262.5 | 273.9 | 262.5 | 270.8 | 27.08 | +8.8 (+3.36%) | 3,344,840 |
| 20 Jan 2017 | INR | 256 | 271.7 | 255.9 | 262 | 26.2 | +7.5 (+2.95%) | 6,974,170 |
| 19 Jan 2017 | INR | 256.4 | 257.8 | 251 | 254.5 | 25.45 | +1.1 (+0.43%) | 2,168,360 |
| 18 Jan 2017 | INR | 249 | 261.1 | 249 | 253.4 | 25.34 | +4.6 (+1.85%) | 10,542,470 |
| 17 Jan 2017 | INR | 240 | 251.8 | 239.4 | 248.8 | 24.88 | +8.5 (+3.54%) | 3,738,300 |
| 16 Jan 2017 | INR | 240 | 243.9 | 238.1 | 240.3 | 24.03 | +0.9 (+0.38%) | 787,550 |
| 13 Jan 2017 | INR | 244 | 244 | 238.1 | 239.4 | 23.94 | -3.6 (-1.48%) | 771,190 |
| 12 Jan 2017 | INR | 246.4 | 248.6 | 241.8 | 243 | 24.3 | -0.6 (-0.25%) | 1,864,030 |
| 11 Jan 2017 | INR | 238.3 | 247.8 | 238.3 | 243.6 | 24.36 | +5.8 (+2.44%) | 3,227,310 |
| 10 Jan 2017 | INR | 243.5 | 246 | 236 | 237.8 | 23.78 | -3.8 (-1.57%) | 3,062,160 |
| 9 Jan 2017 | INR | 229.5 | 243.6 | 227 | 241.6 | 24.16 | +13.6 (+5.96%) | 5,829,620 |
| 6 Jan 2017 | INR | 229.7 | 234.5 | 227.1 | 228 | 22.8 | -0.4 (-0.18%) | 672,740 |
