| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | INR | 341 | 369 | 341 | 358.35 | 358.35 | +14.65 (+4.26%) | 163,409 |
| 20 Feb 2017 | INR | 344.55 | 350.1 | 340.15 | 343.7 | 343.7 | +1.4 (+0.41%) | 26,538 |
| 17 Feb 2017 | INR | 343.85 | 347.45 | 340.1 | 342.3 | 342.3 | -0.75 (-0.22%) | 27,314 |
| 16 Feb 2017 | INR | 341.95 | 348 | 335.2 | 343.05 | 343.05 | +6.2 (+1.84%) | 29,743 |
| 15 Feb 2017 | INR | 349.1 | 352.95 | 335 | 336.85 | 336.85 | -12.35 (-3.54%) | 35,327 |
| 14 Feb 2017 | INR | 349.5 | 358.4 | 346.35 | 349.2 | 349.2 | -2.1 (-0.60%) | 31,278 |
| 13 Feb 2017 | INR | 359.5 | 360.95 | 347.55 | 351.3 | 351.3 | -6.95 (-1.94%) | 47,478 |
| 10 Feb 2017 | INR | 359.85 | 364 | 356 | 358.25 | 358.25 | +0.45 (+0.13%) | 41,728 |
| 9 Feb 2017 | INR | 365 | 369.45 | 356 | 357.8 | 357.8 | -2.5 (-0.69%) | 74,274 |
| 8 Feb 2017 | INR | 377.8 | 377.8 | 358.15 | 360.3 | 360.3 | -26.75 (-6.91%) | 220,744 |
| 7 Feb 2017 | INR | 381 | 398 | 381 | 387.05 | 387.05 | +2.9 (+0.75%) | 115,619 |
| 6 Feb 2017 | INR | 380.45 | 391.9 | 380.45 | 384.15 | 384.15 | +5.4 (+1.43%) | 56,825 |
| 3 Feb 2017 | INR | 375.9 | 386.75 | 375.9 | 378.75 | 378.75 | +3.8 (+1.01%) | 50,851 |
| 2 Feb 2017 | INR | 377 | 381.2 | 373 | 374.95 | 374.95 | +0.95 (+0.25%) | 34,188 |
| 1 Feb 2017 | INR | 371.5 | 378.5 | 363.05 | 374 | 374 | +4.65 (+1.26%) | 40,628 |
| 31 Jan 2017 | INR | 377.5 | 380.9 | 368 | 369.35 | 369.35 | -6.4 (-1.70%) | 52,654 |
| 30 Jan 2017 | INR | 388 | 388 | 374.8 | 375.75 | 375.75 | -11.7 (-3.02%) | 49,795 |
| 27 Jan 2017 | INR | 396 | 399.05 | 386 | 387.45 | 387.45 | -8.9 (-2.25%) | 56,529 |
| 25 Jan 2017 | INR | 394.95 | 404.3 | 393.95 | 396.35 | 396.35 | +1.8 (+0.46%) | 115,145 |
| 24 Jan 2017 | INR | 376.25 | 406.65 | 376.25 | 394.55 | 394.55 | +21.4 (+5.73%) | 532,625 |
| 23 Jan 2017 | INR | 365.45 | 379 | 361.6 | 373.15 | 373.15 | +6.3 (+1.72%) | 118,867 |
| 20 Jan 2017 | INR | 377.25 | 377.25 | 361.6 | 366.85 | 366.85 | -9.5 (-2.52%) | 47,633 |
| 19 Jan 2017 | INR | 375.25 | 384.15 | 375.1 | 376.35 | 376.35 | -1.9 (-0.50%) | 56,586 |
| 18 Jan 2017 | INR | 380.6 | 386.3 | 375 | 378.25 | 378.25 | -0.15 (-0.04%) | 81,348 |
| 17 Jan 2017 | INR | 378.25 | 384.9 | 376 | 378.4 | 378.4 | +2.7 (+0.72%) | 70,977 |
| 16 Jan 2017 | INR | 376 | 383 | 365.15 | 375.7 | 375.7 | -1.25 (-0.33%) | 125,454 |
| 13 Jan 2017 | INR | 388 | 388 | 375.1 | 376.95 | 376.95 | -3.8 (-1.00%) | 60,955 |
| 12 Jan 2017 | INR | 385 | 392 | 380 | 380.75 | 380.75 | -2.1 (-0.55%) | 103,264 |
| 11 Jan 2017 | INR | 394.5 | 394.8 | 380 | 382.85 | 382.85 | -8.35 (-2.13%) | 95,535 |
| 10 Jan 2017 | INR | 389 | 397.2 | 385.05 | 391.2 | 391.2 | +5.35 (+1.39%) | 275,380 |
