| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 277.1 | 278.3 | 270 | 273.6 | 27.36 | +0.8 (+0.29%) | 30,940 |
| 16 Feb 2017 | INR | 271 | 279.1 | 266.3 | 272.8 | 27.28 | +0.8 (+0.29%) | 40,010 |
| 15 Feb 2017 | INR | 279.9 | 284.3 | 269 | 272 | 27.2 | -9.6 (-3.41%) | 70,840 |
| 14 Feb 2017 | INR | 274 | 284.4 | 270 | 281.6 | 28.16 | +8.4 (+3.07%) | 100,420 |
| 13 Feb 2017 | INR | 261.2 | 276 | 261.2 | 273.2 | 27.32 | +6.8 (+2.55%) | 147,450 |
| 10 Feb 2017 | INR | 277.7 | 279.2 | 261 | 266.4 | 26.64 | -7.1 (-2.60%) | 282,460 |
| 9 Feb 2017 | INR | 277 | 283.1 | 269 | 273.5 | 27.35 | -4.2 (-1.51%) | 94,600 |
| 8 Feb 2017 | INR | 284.7 | 288.1 | 274.8 | 277.7 | 27.77 | -9.3 (-3.24%) | 71,640 |
| 7 Feb 2017 | INR | 290.9 | 292 | 281.2 | 287 | 28.7 | -2.1 (-0.73%) | 134,240 |
| 6 Feb 2017 | INR | 286 | 293.9 | 285 | 289.1 | 28.91 | +3.5 (+1.23%) | 88,790 |
| 3 Feb 2017 | INR | 287.1 | 289 | 283 | 285.6 | 28.56 | +2.7 (+0.95%) | 82,430 |
| 2 Feb 2017 | INR | 289 | 295 | 281.6 | 282.9 | 28.29 | -4.7 (-1.63%) | 130,670 |
| 1 Feb 2017 | INR | 287.2 | 296.9 | 280.1 | 287.6 | 28.76 | -2.5 (-0.86%) | 216,010 |
| 31 Jan 2017 | INR | 298.2 | 305 | 290 | 290.1 | 29.01 | -7.9 (-2.65%) | 146,710 |
| 30 Jan 2017 | INR | 303.9 | 309.7 | 292.7 | 298 | 29.8 | -5 (-1.65%) | 562,710 |
| 27 Jan 2017 | INR | 304.3 | 312 | 300.3 | 303 | 30.3 | -3.9 (-1.27%) | 202,710 |
| 25 Jan 2017 | INR | 303.1 | 313.7 | 302.5 | 306.9 | 30.69 | +1.9 (+0.62%) | 182,190 |
| 24 Jan 2017 | INR | 299.2 | 310 | 299.2 | 305 | 30.5 | +3.5 (+1.16%) | 129,840 |
| 23 Jan 2017 | INR | 301.2 | 305.9 | 297.2 | 301.5 | 30.15 | -1.5 (-0.50%) | 154,570 |
| 20 Jan 2017 | INR | 312 | 317.3 | 299 | 303 | 30.3 | -9.5 (-3.04%) | 234,140 |
| 19 Jan 2017 | INR | 313 | 315.7 | 308.1 | 312.5 | 31.25 | -2.5 (-0.79%) | 273,670 |
| 18 Jan 2017 | INR | 320.1 | 323.5 | 308.2 | 315 | 31.5 | -2.6 (-0.82%) | 224,570 |
| 17 Jan 2017 | INR | 318 | 325.3 | 315.2 | 317.6 | 31.76 | +3.5 (+1.11%) | 483,600 |
| 16 Jan 2017 | INR | 306.9 | 319.1 | 297 | 314.1 | 31.41 | +9.6 (+3.15%) | 628,960 |
| 13 Jan 2017 | INR | 314.9 | 319.8 | 298 | 304.5 | 30.45 | -7.1 (-2.28%) | 575,500 |
| 12 Jan 2017 | INR | 307 | 340 | 307 | 311.6 | 31.16 | +4.3 (+1.40%) | 2,235,670 |
| 11 Jan 2017 | INR | 297.8 | 311 | 297 | 307.3 | 30.73 | +9.5 (+3.19%) | 732,990 |
| 10 Jan 2017 | INR | 297.9 | 304.9 | 296.3 | 297.8 | 29.78 | +0.7 (+0.24%) | 315,170 |
| 9 Jan 2017 | INR | 296 | 311.7 | 291.6 | 297.1 | 29.71 | +1.2 (+0.41%) | 1,253,580 |
| 6 Jan 2017 | INR | 288.6 | 303 | 282.5 | 295.9 | 29.59 | +9.1 (+3.17%) | 1,228,090 |
