| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 353.5 | 370.8 | 351.3 | 366.55 | 366.55 | +15.7 (+4.47%) | 437,151 |
| 16 Feb 2017 | INR | 339.1 | 354.5 | 334 | 350.85 | 350.85 | +10.75 (+3.16%) | 277,149 |
| 15 Feb 2017 | INR | 349.7 | 349.7 | 336.1 | 340.1 | 340.1 | -9.95 (-2.84%) | 142,487 |
| 14 Feb 2017 | INR | 339 | 359.5 | 338 | 350.05 | 350.05 | +13.75 (+4.09%) | 451,973 |
| 13 Feb 2017 | INR | 348 | 348.9 | 330.1 | 336.3 | 336.3 | -10.4 (-3.00%) | 264,418 |
| 10 Feb 2017 | INR | 391.9 | 391.9 | 328.65 | 346.7 | 346.7 | -41.9 (-10.78%) | 910,844 |
| 9 Feb 2017 | INR | 382.9 | 395.9 | 381.05 | 388.6 | 388.6 | +14.7 (+3.93%) | 516,515 |
| 8 Feb 2017 | INR | 365.35 | 377.4 | 361 | 373.9 | 373.9 | +10.3 (+2.83%) | 195,400 |
| 7 Feb 2017 | INR | 365.5 | 367.4 | 359.2 | 363.6 | 363.6 | -0.25 (-0.07%) | 102,909 |
| 6 Feb 2017 | INR | 362.4 | 366 | 360.65 | 363.85 | 363.85 | +4.7 (+1.31%) | 112,293 |
| 3 Feb 2017 | INR | 360.9 | 368 | 356.2 | 359.15 | 359.15 | -0.95 (-0.26%) | 173,284 |
| 2 Feb 2017 | INR | 356.95 | 362 | 347.3 | 360.1 | 360.1 | +6.15 (+1.74%) | 267,928 |
| 1 Feb 2017 | INR | 335 | 360 | 332.05 | 353.95 | 353.95 | +18 (+5.36%) | 418,994 |
| 31 Jan 2017 | INR | 339 | 339.25 | 331 | 335.95 | 335.95 | -1.45 (-0.43%) | 84,479 |
| 30 Jan 2017 | INR | 337.95 | 343.65 | 335 | 337.4 | 337.4 | +0.2 (+0.06%) | 91,838 |
| 27 Jan 2017 | INR | 341.25 | 345.7 | 335.5 | 337.2 | 337.2 | -4.1 (-1.20%) | 101,960 |
| 25 Jan 2017 | INR | 338.8 | 344.8 | 337.3 | 341.3 | 341.3 | +4.55 (+1.35%) | 131,790 |
| 24 Jan 2017 | INR | 330.05 | 348 | 330.05 | 336.75 | 336.75 | +5.85 (+1.77%) | 192,033 |
| 23 Jan 2017 | INR | 328 | 333.65 | 326.2 | 330.9 | 330.9 | +2.9 (+0.88%) | 53,627 |
| 20 Jan 2017 | INR | 330.9 | 335.5 | 327 | 328 | 328 | -3.85 (-1.16%) | 75,316 |
| 19 Jan 2017 | INR | 340 | 341.6 | 329.7 | 331.85 | 331.85 | -5.6 (-1.66%) | 118,216 |
| 18 Jan 2017 | INR | 336.85 | 344.9 | 336.05 | 337.45 | 337.45 | +1.15 (+0.34%) | 95,500 |
| 17 Jan 2017 | INR | 340.3 | 343.9 | 331 | 336.3 | 336.3 | -3.25 (-0.96%) | 65,890 |
| 16 Jan 2017 | INR | 334.85 | 349 | 330.6 | 339.55 | 339.55 | +4.7 (+1.40%) | 74,767 |
| 13 Jan 2017 | INR | 332.05 | 338.75 | 327 | 334.85 | 334.85 | +1.4 (+0.42%) | 97,126 |
| 12 Jan 2017 | INR | 340 | 342.85 | 332 | 333.45 | 333.45 | -6.15 (-1.81%) | 92,455 |
| 11 Jan 2017 | INR | 343.9 | 345.9 | 337.65 | 339.6 | 339.6 | -1.55 (-0.45%) | 128,674 |
| 10 Jan 2017 | INR | 343.4 | 344.8 | 338.2 | 341.15 | 341.15 | -1.25 (-0.37%) | 80,795 |
| 9 Jan 2017 | INR | 345.9 | 347.85 | 336 | 342.4 | 342.4 | -1.6 (-0.47%) | 185,742 |
| 6 Jan 2017 | INR | 336.8 | 346.95 | 336.5 | 344 | 344 | +8.7 (+2.59%) | 425,758 |
