| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 149.28 | 151.43 | 144 | 144.59 | 144.59 | -3.03 (-2.05%) | 28,253 |
| 16 Feb 2017 | INR | 142.98 | 148.5 | 141.66 | 147.62 | 147.62 | +4.59 (+3.21%) | 39,857 |
| 15 Feb 2017 | INR | 149.18 | 149.18 | 142.64 | 143.03 | 143.03 | -4.74 (-3.21%) | 30,973 |
| 14 Feb 2017 | INR | 146.54 | 153.38 | 145.08 | 147.77 | 147.77 | +0.35 (+0.24%) | 130,963 |
| 13 Feb 2017 | INR | 151.77 | 153.73 | 145.57 | 147.42 | 147.42 | -2.4 (-1.60%) | 43,253 |
| 10 Feb 2017 | INR | 152.36 | 152.36 | 148.89 | 149.82 | 149.82 | -1.22 (-0.81%) | 26,492 |
| 9 Feb 2017 | INR | 152.85 | 158.41 | 150.45 | 151.04 | 151.04 | -0.39 (-0.26%) | 98,485 |
| 8 Feb 2017 | INR | 149.48 | 155.24 | 149.48 | 151.43 | 151.43 | +0.34 (+0.23%) | 64,762 |
| 7 Feb 2017 | INR | 154.41 | 157.24 | 149.96 | 151.09 | 151.09 | -3.12 (-2.02%) | 38,552 |
| 6 Feb 2017 | INR | 150.7 | 158.27 | 150.7 | 154.21 | 154.21 | +0.39 (+0.25%) | 49,730 |
| 3 Feb 2017 | INR | 155.48 | 156.22 | 151.43 | 153.82 | 153.82 | -0.88 (-0.57%) | 41,112 |
| 2 Feb 2017 | INR | 156.31 | 157.29 | 152.65 | 154.7 | 154.7 | -2.3 (-1.46%) | 21,104 |
| 1 Feb 2017 | INR | 151.43 | 159.24 | 150.5 | 157 | 157 | +4.69 (+3.08%) | 42,237 |
| 31 Jan 2017 | INR | 156.27 | 156.27 | 151.43 | 152.31 | 152.31 | -4.15 (-2.65%) | 26,191 |
| 30 Jan 2017 | INR | 155.29 | 157.39 | 153.58 | 156.46 | 156.46 | +0.54 (+0.35%) | 60,449 |
| 27 Jan 2017 | INR | 156.31 | 158.27 | 151.43 | 155.92 | 155.92 | -2.1 (-1.33%) | 48,964 |
| 25 Jan 2017 | INR | 149.77 | 159.05 | 149.77 | 158.02 | 158.02 | +4.25 (+2.76%) | 143,020 |
| 24 Jan 2017 | INR | 148.45 | 154.26 | 145.76 | 153.77 | 153.77 | +5.37 (+3.62%) | 56,767 |
| 23 Jan 2017 | INR | 151.38 | 154.16 | 145.62 | 148.4 | 148.4 | -0.34 (-0.23%) | 14,691 |
| 20 Jan 2017 | INR | 149.67 | 150.45 | 142.83 | 148.74 | 148.74 | -1.71 (-1.14%) | 33,034 |
| 19 Jan 2017 | INR | 154.36 | 154.36 | 150.01 | 150.45 | 150.45 | -3.76 (-2.44%) | 17,288 |
| 18 Jan 2017 | INR | 152.02 | 154.85 | 149.52 | 154.21 | 154.21 | +2.19 (+1.44%) | 54,682 |
| 17 Jan 2017 | INR | 150.6 | 154.26 | 148.99 | 152.02 | 152.02 | +1.71 (+1.14%) | 36,956 |
| 16 Jan 2017 | INR | 151.43 | 154.31 | 147.52 | 150.31 | 150.31 | +0.64 (+0.43%) | 38,846 |
| 13 Jan 2017 | INR | 151.33 | 155.09 | 147.67 | 149.67 | 149.67 | -0.98 (-0.65%) | 35,281 |
| 12 Jan 2017 | INR | 146.1 | 156.75 | 146.1 | 150.65 | 150.65 | -0.83 (-0.55%) | 85,348 |
| 11 Jan 2017 | INR | 152.41 | 154.02 | 146.64 | 151.48 | 151.48 | -1.07 (-0.70%) | 142,776 |
| 10 Jan 2017 | INR | 137.46 | 159.93 | 137.26 | 152.55 | 152.55 | +16.46 (+12.09%) | 1,382,679 |
| 9 Jan 2017 | INR | 138.78 | 145.57 | 133.45 | 136.09 | 136.09 | -3.42 (-2.45%) | 4,282,642 |
| 6 Jan 2017 | INR | 138.39 | 139.71 | 137.41 | 139.51 | 139.51 | +1.12 (+0.81%) | 21,102 |
