| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 410.05 | 432.5 | 410.05 | 425.5 | 425.5 | +16.4 (+4.01%) | 106,005 |
| 16 Feb 2017 | INR | 395.05 | 414 | 380 | 409.1 | 409.1 | +13.8 (+3.49%) | 113,080 |
| 15 Feb 2017 | INR | 413 | 413.5 | 391 | 395.3 | 395.3 | -17.85 (-4.32%) | 123,866 |
| 14 Feb 2017 | INR | 424 | 425 | 410.2 | 413.15 | 413.15 | -11.25 (-2.65%) | 32,424 |
| 13 Feb 2017 | INR | 421.55 | 435 | 412.05 | 424.4 | 424.4 | +3.2 (+0.76%) | 75,759 |
| 10 Feb 2017 | INR | 420.5 | 427.6 | 418.25 | 421.2 | 421.2 | -0.35 (-0.08%) | 46,594 |
| 9 Feb 2017 | INR | 428.75 | 431.2 | 418 | 421.55 | 421.55 | -3.2 (-0.75%) | 124,707 |
| 8 Feb 2017 | INR | 408 | 437.05 | 407.9 | 424.75 | 424.75 | +17.55 (+4.31%) | 542,727 |
| 7 Feb 2017 | INR | 405 | 422.2 | 400.3 | 407.2 | 407.2 | +7.25 (+1.81%) | 302,964 |
| 6 Feb 2017 | INR | 389.7 | 405 | 376 | 399.95 | 399.95 | +21.05 (+5.56%) | 227,286 |
| 3 Feb 2017 | INR | 380 | 380.2 | 372.05 | 378.9 | 378.9 | +0.75 (+0.20%) | 43,057 |
| 2 Feb 2017 | INR | 380.25 | 383.7 | 373.25 | 378.15 | 378.15 | -1.25 (-0.33%) | 19,185 |
| 1 Feb 2017 | INR | 368.65 | 382 | 368.65 | 379.4 | 379.4 | +3.3 (+0.88%) | 38,675 |
| 31 Jan 2017 | INR | 387.9 | 387.95 | 371.45 | 376.1 | 376.1 | +1.65 (+0.44%) | 84,711 |
| 30 Jan 2017 | INR | 379.35 | 380.45 | 372.95 | 374.45 | 374.45 | -4.05 (-1.07%) | 44,028 |
| 27 Jan 2017 | INR | 379.6 | 380 | 375.1 | 378.5 | 378.5 | -1.1 (-0.29%) | 12,998 |
| 25 Jan 2017 | INR | 382 | 382 | 376.35 | 379.6 | 379.6 | +0.85 (+0.22%) | 34,900 |
| 24 Jan 2017 | INR | 387 | 387 | 375.1 | 378.75 | 378.75 | -0.05 (-0.01%) | 65,825 |
| 23 Jan 2017 | INR | 379.8 | 394.4 | 365 | 378.8 | 378.8 | +4.7 (+1.26%) | 187,176 |
| 20 Jan 2017 | INR | 367.9 | 384 | 364 | 374.1 | 374.1 | +5.4 (+1.46%) | 158,649 |
| 19 Jan 2017 | INR | 358 | 375 | 357.95 | 368.7 | 368.7 | +9.1 (+2.53%) | 99,545 |
| 18 Jan 2017 | INR | 351 | 363.4 | 347 | 359.6 | 359.6 | +12.1 (+3.48%) | 96,839 |
| 17 Jan 2017 | INR | 353.85 | 353.85 | 345 | 347.5 | 347.5 | -2.9 (-0.83%) | 7,718 |
| 16 Jan 2017 | INR | 345.2 | 354.25 | 345.1 | 350.4 | 350.4 | -1.85 (-0.53%) | 4,735 |
| 13 Jan 2017 | INR | 345.5 | 354.4 | 345 | 352.25 | 352.25 | +2.75 (+0.79%) | 14,409 |
| 12 Jan 2017 | INR | 357 | 358.5 | 345.5 | 349.5 | 349.5 | -5.8 (-1.63%) | 15,168 |
| 11 Jan 2017 | INR | 354.05 | 357.95 | 347.9 | 355.3 | 355.3 | +0.95 (+0.27%) | 16,359 |
| 10 Jan 2017 | INR | 352.45 | 358.75 | 350.05 | 354.35 | 354.35 | +2.45 (+0.70%) | 34,094 |
| 9 Jan 2017 | INR | 345.05 | 354.4 | 341.5 | 351.9 | 351.9 | +4.25 (+1.22%) | 41,095 |
| 6 Jan 2017 | INR | 351 | 353.85 | 343.1 | 347.65 | 347.65 | -2.2 (-0.63%) | 12,073 |
