| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 175.9 | 178.9 | 175.5 | 176.95 | 176.95 | +2.6 (+1.49%) | 81,455 |
| 15 Feb 2017 | INR | 180.85 | 181.1 | 171.35 | 174.35 | 174.35 | -6.5 (-3.59%) | 103,682 |
| 14 Feb 2017 | INR | 186 | 186.85 | 180.4 | 180.85 | 180.85 | -4.45 (-2.40%) | 46,661 |
| 13 Feb 2017 | INR | 194 | 194.2 | 184.75 | 185.3 | 185.3 | -6.95 (-3.62%) | 66,569 |
| 10 Feb 2017 | INR | 201.25 | 203.9 | 191.05 | 192.25 | 192.25 | -6.35 (-3.20%) | 77,341 |
| 9 Feb 2017 | INR | 195.5 | 204 | 195.45 | 198.6 | 198.6 | +3.25 (+1.66%) | 83,689 |
| 8 Feb 2017 | INR | 192.05 | 196.5 | 192 | 195.35 | 195.35 | +3.6 (+1.88%) | 27,746 |
| 7 Feb 2017 | INR | 196.3 | 197 | 191 | 191.75 | 191.75 | -3.1 (-1.59%) | 33,342 |
| 6 Feb 2017 | INR | 195.05 | 197.5 | 193.1 | 194.85 | 194.85 | +1.15 (+0.59%) | 21,877 |
| 3 Feb 2017 | INR | 193 | 196 | 193 | 193.7 | 193.7 | +0.6 (+0.31%) | 22,321 |
| 2 Feb 2017 | INR | 195.8 | 195.8 | 191.15 | 193.1 | 193.1 | -2.35 (-1.20%) | 33,667 |
| 1 Feb 2017 | INR | 189 | 196.5 | 186 | 195.45 | 195.45 | +6.7 (+3.55%) | 62,101 |
| 31 Jan 2017 | INR | 193 | 193.1 | 188 | 188.75 | 188.75 | -3.45 (-1.80%) | 36,721 |
| 30 Jan 2017 | INR | 198.5 | 198.5 | 191.8 | 192.2 | 192.2 | -4.3 (-2.19%) | 68,799 |
| 27 Jan 2017 | INR | 201.45 | 204.45 | 195.2 | 196.5 | 196.5 | -2.1 (-1.06%) | 80,720 |
| 25 Jan 2017 | INR | 203.1 | 205.35 | 197 | 198.6 | 198.6 | -2.5 (-1.24%) | 135,589 |
| 24 Jan 2017 | INR | 207.45 | 210.9 | 200 | 201.1 | 201.1 | -3.9 (-1.90%) | 182,370 |
| 23 Jan 2017 | INR | 197.45 | 209 | 196.1 | 205 | 205 | +9.3 (+4.75%) | 240,745 |
| 20 Jan 2017 | INR | 187.95 | 201.5 | 187 | 195.7 | 195.7 | +9.25 (+4.96%) | 329,837 |
| 19 Jan 2017 | INR | 187.5 | 189.7 | 185.25 | 186.45 | 186.45 | -0.25 (-0.13%) | 22,321 |
| 18 Jan 2017 | INR | 186.5 | 190.75 | 185 | 186.7 | 186.7 | +1.35 (+0.73%) | 60,482 |
| 17 Jan 2017 | INR | 188.05 | 191.25 | 184.15 | 185.35 | 185.35 | -5.85 (-3.06%) | 55,482 |
| 16 Jan 2017 | INR | 191 | 194.85 | 189 | 191.2 | 191.2 | +1.85 (+0.98%) | 111,572 |
| 13 Jan 2017 | INR | 183.1 | 192.8 | 182.15 | 189.35 | 189.35 | +7.15 (+3.92%) | 94,064 |
| 12 Jan 2017 | INR | 185 | 186.25 | 181.5 | 182.2 | 182.2 | -3.35 (-1.81%) | 18,144 |
| 11 Jan 2017 | INR | 188.65 | 190.6 | 185 | 185.55 | 185.55 | -1.9 (-1.01%) | 25,032 |
| 10 Jan 2017 | INR | 189.2 | 193.25 | 186.45 | 187.45 | 187.45 | -1 (-0.53%) | 42,188 |
| 9 Jan 2017 | INR | 186.05 | 189.9 | 183.7 | 188.45 | 188.45 | +4.25 (+2.31%) | 63,356 |
| 6 Jan 2017 | INR | 186.2 | 192.15 | 183 | 184.2 | 184.2 | -1 (-0.54%) | 86,568 |
| 5 Jan 2017 | INR | 186.9 | 193 | 182.7 | 185.2 | 185.2 | -0.85 (-0.46%) | 122,888 |
