| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 399.4 | 406.9 | 399 | 402.2 | 402.2 | +3.5 (+0.88%) | 288,065 |
| 16 Feb 2017 | INR | 398.75 | 401.6 | 394.2 | 398.7 | 398.7 | +1.75 (+0.44%) | 99,656 |
| 15 Feb 2017 | INR | 410.95 | 410.95 | 393.2 | 396.95 | 396.95 | -13.05 (-3.18%) | 216,785 |
| 14 Feb 2017 | INR | 412.25 | 418.7 | 407 | 410 | 410 | +11.2 (+2.81%) | 268,445 |
| 13 Feb 2017 | INR | 406.75 | 406.75 | 395.5 | 398.8 | 398.8 | -5.8 (-1.43%) | 122,466 |
| 10 Feb 2017 | INR | 407.25 | 409.9 | 402.85 | 404.6 | 404.6 | -0.7 (-0.17%) | 120,367 |
| 9 Feb 2017 | INR | 408.2 | 412.5 | 402.3 | 405.3 | 405.3 | -1.4 (-0.34%) | 173,059 |
| 8 Feb 2017 | INR | 410.1 | 410.95 | 403.1 | 406.7 | 406.7 | -2.55 (-0.62%) | 110,686 |
| 7 Feb 2017 | INR | 418.45 | 418.9 | 405 | 409.25 | 409.25 | -8.25 (-1.98%) | 174,597 |
| 6 Feb 2017 | INR | 414.75 | 422.8 | 413.1 | 417.5 | 417.5 | +4.1 (+0.99%) | 357,013 |
| 3 Feb 2017 | INR | 398.55 | 426.6 | 398.55 | 413.4 | 413.4 | +13.6 (+3.40%) | 695,026 |
| 2 Feb 2017 | INR | 398.95 | 404 | 398 | 399.8 | 399.8 | +1.25 (+0.31%) | 148,173 |
| 1 Feb 2017 | INR | 394.75 | 400.75 | 388.25 | 398.55 | 398.55 | +4.7 (+1.19%) | 225,040 |
| 31 Jan 2017 | INR | 400 | 402.3 | 392.7 | 393.85 | 393.85 | -7.8 (-1.94%) | 124,806 |
| 30 Jan 2017 | INR | 400.8 | 406.45 | 399 | 401.65 | 401.65 | +0.75 (+0.19%) | 175,585 |
| 27 Jan 2017 | INR | 400 | 405.8 | 399.4 | 400.9 | 400.9 | +2.55 (+0.64%) | 172,776 |
| 25 Jan 2017 | INR | 398.75 | 401.55 | 396.1 | 398.35 | 398.35 | +1.5 (+0.38%) | 113,473 |
| 24 Jan 2017 | INR | 395.35 | 399.2 | 395.35 | 396.85 | 396.85 | +2.4 (+0.61%) | 89,473 |
| 23 Jan 2017 | INR | 394.75 | 397.75 | 391.45 | 394.45 | 394.45 | +1.1 (+0.28%) | 111,635 |
| 20 Jan 2017 | INR | 401.4 | 403.8 | 390 | 393.35 | 393.35 | -8.3 (-2.07%) | 151,173 |
| 19 Jan 2017 | INR | 404.6 | 405.5 | 401 | 401.65 | 401.65 | -2.25 (-0.56%) | 143,465 |
| 18 Jan 2017 | INR | 409 | 411.4 | 403.15 | 403.9 | 403.9 | -2.9 (-0.71%) | 195,429 |
| 17 Jan 2017 | INR | 404.95 | 412 | 396.7 | 406.8 | 406.8 | +3.2 (+0.79%) | 257,793 |
| 16 Jan 2017 | INR | 404.15 | 407.3 | 400.8 | 403.6 | 403.6 | -0.55 (-0.14%) | 135,089 |
| 13 Jan 2017 | INR | 401.9 | 418 | 398.75 | 404.15 | 404.15 | +2.7 (+0.67%) | 624,848 |
| 12 Jan 2017 | INR | 406.45 | 409.45 | 398.65 | 401.45 | 401.45 | -3.4 (-0.84%) | 225,344 |
| 11 Jan 2017 | INR | 403.8 | 407.3 | 402 | 404.85 | 404.85 | +4.25 (+1.06%) | 256,031 |
| 10 Jan 2017 | INR | 398.7 | 404.4 | 397.65 | 400.6 | 400.6 | +4.2 (+1.06%) | 166,649 |
| 9 Jan 2017 | INR | 401.1 | 401.95 | 394.5 | 396.4 | 396.4 | -4.25 (-1.06%) | 129,009 |
| 6 Jan 2017 | INR | 401.85 | 409 | 399.55 | 400.65 | 400.65 | +1.15 (+0.29%) | 355,280 |
