| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 298 | 300 | 294.25 | 295.9 | 295.9 | -0.85 (-0.29%) | 7,612 |
| 16 Feb 2017 | INR | 293.55 | 298.85 | 291.5 | 296.75 | 296.75 | +2.1 (+0.71%) | 9,239 |
| 15 Feb 2017 | INR | 299.9 | 299.9 | 292.05 | 294.65 | 294.65 | -5.7 (-1.90%) | 12,853 |
| 14 Feb 2017 | INR | 302 | 306.5 | 297.15 | 300.35 | 300.35 | -2.2 (-0.73%) | 14,614 |
| 13 Feb 2017 | INR | 304 | 307.35 | 301 | 302.55 | 302.55 | -5 (-1.63%) | 12,838 |
| 10 Feb 2017 | INR | 306 | 308.95 | 301.2 | 307.55 | 307.55 | -0.15 (-0.05%) | 16,108 |
| 9 Feb 2017 | INR | 311 | 311 | 303.1 | 307.7 | 307.7 | -3.95 (-1.27%) | 14,474 |
| 8 Feb 2017 | INR | 311.75 | 315.75 | 307 | 311.65 | 311.65 | -1.1 (-0.35%) | 8,707 |
| 7 Feb 2017 | INR | 309.05 | 315 | 305.05 | 312.75 | 312.75 | +1.8 (+0.58%) | 21,804 |
| 6 Feb 2017 | INR | 301.1 | 316.85 | 296 | 310.95 | 310.95 | +9.5 (+3.15%) | 36,527 |
| 3 Feb 2017 | INR | 297.95 | 309.75 | 294 | 301.45 | 301.45 | +2.55 (+0.85%) | 19,777 |
| 2 Feb 2017 | INR | 302 | 303.95 | 296 | 298.9 | 298.9 | -1.05 (-0.35%) | 13,401 |
| 1 Feb 2017 | INR | 300.1 | 308.45 | 291 | 299.95 | 299.95 | -4.65 (-1.53%) | 14,414 |
| 31 Jan 2017 | INR | 293.95 | 313.2 | 280 | 304.6 | 304.6 | +9.8 (+3.32%) | 49,106 |
| 30 Jan 2017 | INR | 293.1 | 301.85 | 293.1 | 294.8 | 294.8 | -4.1 (-1.37%) | 6,940 |
| 27 Jan 2017 | INR | 299.95 | 300.95 | 293.25 | 298.9 | 298.9 | -2.05 (-0.68%) | 15,656 |
| 25 Jan 2017 | INR | 299.95 | 302 | 295 | 300.95 | 300.95 | +2.3 (+0.77%) | 11,996 |
| 24 Jan 2017 | INR | 298 | 304.5 | 296.5 | 298.65 | 298.65 | +2.65 (+0.90%) | 9,205 |
| 23 Jan 2017 | INR | 291.05 | 297.65 | 291 | 296 | 296 | +0.7 (+0.24%) | 6,033 |
| 20 Jan 2017 | INR | 300 | 304.5 | 291.05 | 295.3 | 295.3 | -4.1 (-1.37%) | 8,791 |
| 19 Jan 2017 | INR | 309 | 309 | 294.1 | 299.4 | 299.4 | -5.3 (-1.74%) | 9,311 |
| 18 Jan 2017 | INR | 304.25 | 311 | 304 | 304.7 | 304.7 | +0.45 (+0.15%) | 10,728 |
| 17 Jan 2017 | INR | 306 | 310 | 300 | 304.25 | 304.25 | +2.1 (+0.70%) | 15,434 |
| 16 Jan 2017 | INR | 292 | 303.95 | 288.05 | 302.15 | 302.15 | +10.4 (+3.56%) | 22,916 |
| 13 Jan 2017 | INR | 284 | 293 | 284 | 291.75 | 291.75 | +5.05 (+1.76%) | 8,908 |
| 12 Jan 2017 | INR | 287 | 289.8 | 285 | 286.7 | 286.7 | -1 (-0.35%) | 10,069 |
| 11 Jan 2017 | INR | 287 | 292.95 | 285 | 287.7 | 287.7 | -2.75 (-0.95%) | 11,846 |
| 10 Jan 2017 | INR | 290.1 | 295 | 289.5 | 290.45 | 290.45 | -0.25 (-0.09%) | 15,969 |
| 9 Jan 2017 | INR | 291 | 294 | 289.05 | 290.7 | 290.7 | -2.4 (-0.82%) | 6,321 |
| 6 Jan 2017 | INR | 291.2 | 298.1 | 291.2 | 293.1 | 293.1 | +0.1 (+0.03%) | 10,357 |
