| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | INR | 1,895 | 1,928 | 1,895 | 1,900.15 | 1,900.15 | +6 (+0.32%) | 42,687 |
| 31 Jan 2017 | INR | 1,990 | 1,999.85 | 1,878.75 | 1,894.15 | 1,894.15 | -132.85 (-6.55%) | 49,522 |
| 30 Jan 2017 | INR | 1,998 | 2,040 | 1,980 | 2,027 | 2,027 | +14.1 (+0.70%) | 13,327 |
| 27 Jan 2017 | INR | 2,050.05 | 2,066.7 | 1,989 | 2,012.9 | 2,012.9 | -38.2 (-1.86%) | 10,564 |
| 25 Jan 2017 | INR | 2,028 | 2,079 | 2,016.05 | 2,051.1 | 2,051.1 | +52.3 (+2.62%) | 64,435 |
| 24 Jan 2017 | INR | 1,985.3 | 1,999.8 | 1,981 | 1,998.8 | 1,998.8 | +22.45 (+1.14%) | 17,683 |
| 23 Jan 2017 | INR | 1,973 | 1,995 | 1,963.55 | 1,976.35 | 1,976.35 | +20.1 (+1.03%) | 20,772 |
| 20 Jan 2017 | INR | 2,015 | 2,015 | 1,950 | 1,956.25 | 1,956.25 | -62.35 (-3.09%) | 14,750 |
| 19 Jan 2017 | INR | 2,030 | 2,034 | 1,975.1 | 2,018.6 | 2,018.6 | +53 (+2.70%) | 41,956 |
| 18 Jan 2017 | INR | 1,879 | 1,983.95 | 1,870 | 1,965.6 | 1,965.6 | +109.85 (+5.92%) | 67,527 |
| 17 Jan 2017 | INR | 1,855 | 1,870 | 1,834 | 1,855.75 | 1,855.75 | +5.5 (+0.30%) | 334,726 |
| 16 Jan 2017 | INR | 1,829.35 | 1,854.2 | 1,829.35 | 1,850.25 | 1,850.25 | +9.55 (+0.52%) | 6,530 |
| 13 Jan 2017 | INR | 1,850 | 1,863 | 1,824 | 1,840.7 | 1,840.7 | -6.75 (-0.37%) | 15,363 |
| 12 Jan 2017 | INR | 1,874 | 1,874 | 1,823.5 | 1,847.45 | 1,847.45 | +3.4 (+0.18%) | 44,318 |
| 11 Jan 2017 | INR | 1,845.1 | 1,868 | 1,824.05 | 1,844.05 | 1,844.05 | +13.4 (+0.73%) | 35,792 |
| 10 Jan 2017 | INR | 1,825 | 1,860 | 1,820 | 1,830.65 | 1,830.65 | +25.6 (+1.42%) | 15,459 |
| 9 Jan 2017 | INR | 1,842.6 | 1,854.4 | 1,788.25 | 1,805.05 | 1,805.05 | -31.4 (-1.71%) | 6,277 |
| 6 Jan 2017 | INR | 1,843 | 1,874.7 | 1,815 | 1,836.45 | 1,836.45 | -1.05 (-0.06%) | 11,789 |
| 5 Jan 2017 | INR | 1,889.35 | 1,894 | 1,816.1 | 1,837.5 | 1,837.5 | -51.9 (-2.75%) | 23,654 |
| 4 Jan 2017 | INR | 1,873.4 | 1,916.65 | 1,851.05 | 1,889.4 | 1,889.4 | +38.25 (+2.07%) | 29,007 |
| 3 Jan 2017 | INR | 1,875.55 | 1,887.1 | 1,841.7 | 1,851.15 | 1,851.15 | -11.5 (-0.62%) | 13,666 |
| 2 Jan 2017 | INR | 1,820.05 | 1,898 | 1,805.5 | 1,862.65 | 1,862.65 | +48.35 (+2.66%) | 22,836 |
| 30 Dec 2016 | INR | 1,818.85 | 1,827.95 | 1,807.05 | 1,814.3 | 1,814.3 | +14.05 (+0.78%) | 26,103 |
| 29 Dec 2016 | INR | 1,819.95 | 1,829.8 | 1,773 | 1,800.25 | 1,800.25 | +1.1 (+0.06%) | 8,551 |
| 28 Dec 2016 | INR | 1,775 | 1,840.4 | 1,766.45 | 1,799.15 | 1,799.15 | +29.6 (+1.67%) | 16,341 |
| 27 Dec 2016 | INR | 1,784.3 | 1,784.3 | 1,755.05 | 1,769.55 | 1,769.55 | +18.65 (+1.07%) | 6,196 |
| 26 Dec 2016 | INR | 1,745.6 | 1,762.5 | 1,734.7 | 1,750.9 | 1,750.9 | -19.85 (-1.12%) | 5,172 |
| 23 Dec 2016 | INR | 1,800.05 | 1,800.05 | 1,744.8 | 1,770.75 | 1,770.75 | -28.65 (-1.59%) | 18,583 |
| 22 Dec 2016 | INR | 1,774.85 | 1,817.85 | 1,750 | 1,799.4 | 1,799.4 | +24.55 (+1.38%) | 6,878 |
| 21 Dec 2016 | INR | 1,803 | 1,811.7 | 1,762 | 1,774.85 | 1,774.85 | -36.85 (-2.03%) | 21,901 |
