| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 462 | 474.8 | 461.1 | 468.95 | 468.95 | +7.4 (+1.60%) | 49,542 |
| 16 Feb 2017 | INR | 465.05 | 470.7 | 459 | 461.55 | 461.55 | -3 (-0.65%) | 19,869 |
| 15 Feb 2017 | INR | 482.3 | 493.85 | 461.4 | 464.55 | 464.55 | -21.1 (-4.34%) | 33,498 |
| 14 Feb 2017 | INR | 499.95 | 500 | 482 | 485.65 | 485.65 | -12.4 (-2.49%) | 27,840 |
| 13 Feb 2017 | INR | 503 | 503 | 489.7 | 498.05 | 498.05 | +4.8 (+0.97%) | 21,455 |
| 10 Feb 2017 | INR | 491.05 | 496.9 | 490 | 493.25 | 493.25 | +2.8 (+0.57%) | 10,994 |
| 9 Feb 2017 | INR | 509.95 | 509.95 | 487.55 | 490.45 | 490.45 | -10.5 (-2.10%) | 21,736 |
| 8 Feb 2017 | INR | 494 | 506.9 | 494 | 500.95 | 500.95 | -0.3 (-0.06%) | 223,941 |
| 7 Feb 2017 | INR | 509.7 | 512.7 | 497.65 | 501.25 | 501.25 | -8.45 (-1.66%) | 46,420 |
| 6 Feb 2017 | INR | 509.5 | 512.4 | 492 | 509.7 | 509.7 | +13.25 (+2.67%) | 82,727 |
| 3 Feb 2017 | INR | 478.15 | 498.9 | 475.25 | 496.45 | 496.45 | +21.45 (+4.52%) | 49,580 |
| 2 Feb 2017 | INR | 472.05 | 476.9 | 467 | 475 | 475 | +3 (+0.64%) | 12,491 |
| 1 Feb 2017 | INR | 468.25 | 473.9 | 455.7 | 472 | 472 | +12 (+2.61%) | 35,424 |
| 31 Jan 2017 | INR | 473 | 475 | 456.7 | 460 | 460 | -7.3 (-1.56%) | 28,739 |
| 30 Jan 2017 | INR | 482.35 | 484.35 | 456.35 | 467.3 | 467.3 | -8.4 (-1.77%) | 134,793 |
| 27 Jan 2017 | INR | 476.8 | 484.85 | 473 | 475.7 | 475.7 | -1.1 (-0.23%) | 23,353 |
| 25 Jan 2017 | INR | 480.7 | 482.6 | 476 | 476.8 | 476.8 | -3.25 (-0.68%) | 8,768 |
| 24 Jan 2017 | INR | 484 | 485 | 476.5 | 480.05 | 480.05 | +2.1 (+0.44%) | 17,941 |
| 23 Jan 2017 | INR | 461.45 | 485 | 455.25 | 477.95 | 477.95 | +18.25 (+3.97%) | 54,889 |
| 20 Jan 2017 | INR | 465.3 | 470.5 | 458 | 459.7 | 459.7 | -5.5 (-1.18%) | 32,654 |
| 19 Jan 2017 | INR | 468.95 | 470 | 462.5 | 465.2 | 465.2 | -0.05 (-0.01%) | 22,004 |
| 18 Jan 2017 | INR | 468.2 | 472 | 464 | 465.25 | 465.25 | -2.95 (-0.63%) | 22,689 |
| 17 Jan 2017 | INR | 472.3 | 472.95 | 465.9 | 468.2 | 468.2 | -0.2 (-0.04%) | 19,182 |
| 16 Jan 2017 | INR | 478.7 | 479.4 | 465 | 468.4 | 468.4 | -3.7 (-0.78%) | 16,953 |
| 13 Jan 2017 | INR | 477.25 | 480 | 471 | 472.1 | 472.1 | -9.15 (-1.90%) | 37,675 |
| 12 Jan 2017 | INR | 481.8 | 484.5 | 479.4 | 481.25 | 481.25 | +0.1 (+0.02%) | 15,944 |
| 11 Jan 2017 | INR | 484.05 | 488 | 478.3 | 481.15 | 481.15 | -2.25 (-0.47%) | 29,441 |
| 10 Jan 2017 | INR | 484 | 484.7 | 477 | 483.4 | 483.4 | +5.15 (+1.08%) | 22,317 |
| 9 Jan 2017 | INR | 474.9 | 487.65 | 474.9 | 478.25 | 478.25 | +4.15 (+0.88%) | 41,977 |
| 6 Jan 2017 | INR | 482.1 | 510 | 471.5 | 474.1 | 474.1 | -10.55 (-2.18%) | 170,715 |
