| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | INR | 308.1 | 311 | 303.05 | 304.6 | 304.6 | -3.45 (-1.12%) | 24,850 |
| 20 Feb 2017 | INR | 311 | 311 | 307.4 | 308.05 | 308.05 | -0.85 (-0.28%) | 6,950 |
| 17 Feb 2017 | INR | 310.85 | 311.9 | 306.05 | 308.9 | 308.9 | -0.3 (-0.10%) | 14,720 |
| 16 Feb 2017 | INR | 308 | 316 | 308 | 309.2 | 309.2 | +0.3 (+0.10%) | 12,270 |
| 15 Feb 2017 | INR | 321.75 | 321.75 | 307.15 | 308.9 | 308.9 | -9.4 (-2.95%) | 28,160 |
| 14 Feb 2017 | INR | 322.65 | 322.85 | 316.5 | 318.3 | 318.3 | -0.05 (-0.02%) | 68,420 |
| 13 Feb 2017 | INR | 321.5 | 323.95 | 315.2 | 318.35 | 318.35 | -1.4 (-0.44%) | 41,820 |
| 10 Feb 2017 | INR | 320.2 | 320.95 | 316.95 | 319.75 | 319.75 | +1.45 (+0.46%) | 24,710 |
| 9 Feb 2017 | INR | 315.45 | 319.7 | 312.6 | 318.3 | 318.3 | +5.85 (+1.87%) | 26,760 |
| 8 Feb 2017 | INR | 314.15 | 315.2 | 311.05 | 312.45 | 312.45 | -0.8 (-0.26%) | 8,620 |
| 7 Feb 2017 | INR | 311 | 323.95 | 310 | 313.25 | 313.25 | +3.8 (+1.23%) | 30,470 |
| 6 Feb 2017 | INR | 315 | 315 | 308.1 | 309.45 | 309.45 | -2.9 (-0.93%) | 86,500 |
| 3 Feb 2017 | INR | 316.75 | 317.35 | 311.05 | 312.35 | 312.35 | -1.05 (-0.34%) | 15,140 |
| 2 Feb 2017 | INR | 319.3 | 321 | 311.95 | 313.4 | 313.4 | -4.7 (-1.48%) | 24,150 |
| 1 Feb 2017 | INR | 319.55 | 319.95 | 315.05 | 318.1 | 318.1 | -1.85 (-0.58%) | 16,020 |
| 31 Jan 2017 | INR | 315 | 321.5 | 313.3 | 319.95 | 319.95 | +3.7 (+1.17%) | 36,230 |
| 30 Jan 2017 | INR | 317.05 | 317.05 | 311.3 | 316.25 | 316.25 | +0.15 (+0.05%) | 19,260 |
| 27 Jan 2017 | INR | 311.5 | 319 | 311.5 | 316.1 | 316.1 | +5.65 (+1.82%) | 32,100 |
| 25 Jan 2017 | INR | 319.25 | 319.7 | 307.4 | 310.45 | 310.45 | -8.4 (-2.63%) | 90,930 |
| 24 Jan 2017 | INR | 319 | 324 | 317.5 | 318.85 | 318.85 | -0.9 (-0.28%) | 18,160 |
| 23 Jan 2017 | INR | 319.95 | 323.65 | 316.15 | 319.75 | 319.75 | +1.75 (+0.55%) | 17,700 |
| 20 Jan 2017 | INR | 322.1 | 322.1 | 316 | 318 | 318 | -4.1 (-1.27%) | 15,880 |
| 19 Jan 2017 | INR | 323 | 326.95 | 319.3 | 322.1 | 322.1 | +0.1 (+0.03%) | 28,400 |
| 18 Jan 2017 | INR | 319.2 | 323.9 | 319.2 | 322 | 322 | +2.8 (+0.88%) | 14,010 |
| 17 Jan 2017 | INR | 324.6 | 324.6 | 318.05 | 319.2 | 319.2 | -1.5 (-0.47%) | 9,950 |
| 16 Jan 2017 | INR | 318 | 323.95 | 315.2 | 320.7 | 320.7 | +3 (+0.94%) | 21,210 |
| 13 Jan 2017 | INR | 320.95 | 321.7 | 316.2 | 317.7 | 317.7 | +0.2 (+0.06%) | 19,580 |
| 12 Jan 2017 | INR | 324.8 | 324.8 | 314.5 | 317.5 | 317.5 | -4.15 (-1.29%) | 33,090 |
| 11 Jan 2017 | INR | 322.5 | 333.6 | 320.6 | 321.65 | 321.65 | +0.85 (+0.26%) | 117,170 |
| 10 Jan 2017 | INR | 325 | 325.05 | 320.05 | 320.8 | 320.8 | -3.55 (-1.09%) | 22,520 |
