| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 369 | 369.5 | 355.5 | 361.45 | 361.45 | -2.65 (-0.73%) | 29,531 |
| 16 Feb 2017 | INR | 362.6 | 365.7 | 362.6 | 364.1 | 364.1 | +2.85 (+0.79%) | 5,975 |
| 15 Feb 2017 | INR | 370 | 374 | 360 | 361.25 | 361.25 | -10.85 (-2.92%) | 42,583 |
| 14 Feb 2017 | INR | 368 | 384.4 | 365 | 372.1 | 372.1 | +11.35 (+3.15%) | 67,983 |
| 13 Feb 2017 | INR | 380 | 380 | 358.75 | 360.75 | 360.75 | -15.8 (-4.20%) | 55,903 |
| 10 Feb 2017 | INR | 380 | 383 | 376 | 376.55 | 376.55 | -3.4 (-0.89%) | 7,784 |
| 9 Feb 2017 | INR | 377.35 | 385 | 376 | 379.95 | 379.95 | +1 (+0.26%) | 12,388 |
| 8 Feb 2017 | INR | 391.5 | 402.5 | 372 | 378.95 | 378.95 | -13.05 (-3.33%) | 59,032 |
| 7 Feb 2017 | INR | 408 | 408.05 | 388.8 | 392 | 392 | -14.2 (-3.50%) | 13,375 |
| 6 Feb 2017 | INR | 396 | 412 | 393.1 | 406.2 | 406.2 | +12.35 (+3.14%) | 43,005 |
| 3 Feb 2017 | INR | 394.45 | 396 | 386.1 | 393.85 | 393.85 | +2.65 (+0.68%) | 15,356 |
| 2 Feb 2017 | INR | 387.5 | 395 | 385.5 | 391.2 | 391.2 | +1.8 (+0.46%) | 6,294 |
| 1 Feb 2017 | INR | 382 | 394.9 | 372 | 389.4 | 389.4 | +7.95 (+2.08%) | 8,741 |
| 31 Jan 2017 | INR | 383 | 389.9 | 380.1 | 381.45 | 381.45 | -6.6 (-1.70%) | 12,823 |
| 30 Jan 2017 | INR | 387 | 390.95 | 385.3 | 388.05 | 388.05 | +0.75 (+0.19%) | 9,087 |
| 27 Jan 2017 | INR | 390.1 | 392.95 | 385 | 387.3 | 387.3 | -1.4 (-0.36%) | 20,289 |
| 25 Jan 2017 | INR | 387.1 | 393.45 | 387.1 | 388.7 | 388.7 | -2.35 (-0.60%) | 15,371 |
| 24 Jan 2017 | INR | 397.95 | 397.95 | 387 | 391.05 | 391.05 | -3.7 (-0.94%) | 9,119 |
| 23 Jan 2017 | INR | 400 | 400 | 391.4 | 394.75 | 394.75 | +2.35 (+0.60%) | 12,208 |
| 20 Jan 2017 | INR | 395.1 | 398 | 386.3 | 392.4 | 392.4 | -2.1 (-0.53%) | 15,570 |
| 19 Jan 2017 | INR | 400.1 | 403.95 | 393.35 | 394.5 | 394.5 | -6.45 (-1.61%) | 16,589 |
| 18 Jan 2017 | INR | 395.05 | 408 | 395.05 | 400.95 | 400.95 | +2.2 (+0.55%) | 15,190 |
| 17 Jan 2017 | INR | 401.3 | 407.6 | 397.1 | 398.75 | 398.75 | -2.65 (-0.66%) | 28,310 |
| 16 Jan 2017 | INR | 385.25 | 404.35 | 385 | 401.4 | 401.4 | +15.45 (+4.00%) | 44,603 |
| 13 Jan 2017 | INR | 392.3 | 392.3 | 380.1 | 385.95 | 385.95 | +1.95 (+0.51%) | 10,236 |
| 12 Jan 2017 | INR | 391.05 | 391.1 | 382.65 | 384 | 384 | -4.5 (-1.16%) | 10,697 |
| 11 Jan 2017 | INR | 390.55 | 399 | 386.5 | 388.5 | 388.5 | -2 (-0.51%) | 14,223 |
| 10 Jan 2017 | INR | 391.2 | 394.9 | 388.25 | 390.5 | 390.5 | -2 (-0.51%) | 16,296 |
| 9 Jan 2017 | INR | 377.95 | 405.3 | 370.15 | 392.5 | 392.5 | +20.65 (+5.55%) | 99,527 |
| 6 Jan 2017 | INR | 376.35 | 376.35 | 367 | 371.85 | 371.85 | -1.85 (-0.50%) | 7,979 |
