| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 368.55 | 372.95 | 366.95 | 368.55 | 368.55 | -1.15 (-0.31%) | 94,493 |
| 16 Feb 2017 | INR | 371.95 | 375 | 368.55 | 369.7 | 369.7 | -3.15 (-0.84%) | 218,943 |
| 15 Feb 2017 | INR | 378.6 | 381.2 | 370 | 372.85 | 372.85 | -3.3 (-0.88%) | 96,302 |
| 14 Feb 2017 | INR | 368.3 | 382.7 | 368.3 | 376.15 | 376.15 | +2.5 (+0.67%) | 54,729 |
| 13 Feb 2017 | INR | 379.9 | 379.9 | 370.25 | 373.65 | 373.65 | +3.45 (+0.93%) | 92,410 |
| 10 Feb 2017 | INR | 370.95 | 378.95 | 368.1 | 370.2 | 370.2 | +2.15 (+0.58%) | 34,475 |
| 9 Feb 2017 | INR | 374.35 | 374.35 | 365.45 | 368.05 | 368.05 | -3.1 (-0.84%) | 57,833 |
| 8 Feb 2017 | INR | 371.9 | 373.7 | 362 | 371.15 | 371.15 | +6.35 (+1.74%) | 32,089 |
| 7 Feb 2017 | INR | 372.05 | 379.5 | 363.5 | 364.8 | 364.8 | -10.95 (-2.91%) | 41,332 |
| 6 Feb 2017 | INR | 370 | 384 | 363.5 | 375.75 | 375.75 | +4.85 (+1.31%) | 73,103 |
| 3 Feb 2017 | INR | 350 | 376.95 | 350 | 370.9 | 370.9 | +20.75 (+5.93%) | 182,620 |
| 2 Feb 2017 | INR | 351.25 | 354.25 | 347.1 | 350.15 | 350.15 | -0.7 (-0.20%) | 11,190 |
| 1 Feb 2017 | INR | 351 | 353.45 | 346 | 350.85 | 350.85 | -3.1 (-0.88%) | 189,728 |
| 31 Jan 2017 | INR | 354.95 | 358 | 347.5 | 353.95 | 353.95 | +0.9 (+0.25%) | 18,309 |
| 30 Jan 2017 | INR | 349.65 | 357.9 | 341 | 353.05 | 353.05 | +5.65 (+1.63%) | 29,966 |
| 27 Jan 2017 | INR | 345.55 | 349.95 | 345 | 347.4 | 347.4 | -2.6 (-0.74%) | 15,749 |
| 25 Jan 2017 | INR | 351.95 | 354.25 | 345 | 350 | 350 | +0.9 (+0.26%) | 14,723 |
| 24 Jan 2017 | INR | 343.9 | 351.1 | 340.25 | 349.1 | 349.1 | +8.25 (+2.42%) | 60,907 |
| 23 Jan 2017 | INR | 347.45 | 347.9 | 338.5 | 340.85 | 340.85 | -5.75 (-1.66%) | 9,233 |
| 20 Jan 2017 | INR | 340.25 | 349 | 337.1 | 346.6 | 346.6 | +4.4 (+1.29%) | 26,459 |
| 19 Jan 2017 | INR | 342.65 | 344.8 | 334.85 | 342.2 | 342.2 | +0.05 (+0.01%) | 54,972 |
| 18 Jan 2017 | INR | 345.35 | 345.35 | 340.15 | 342.15 | 342.15 | +0.1 (+0.03%) | 11,595 |
| 17 Jan 2017 | INR | 344.35 | 346 | 340 | 342.05 | 342.05 | +1.3 (+0.38%) | 13,891 |
| 16 Jan 2017 | INR | 351 | 352.15 | 333.5 | 340.75 | 340.75 | -3.65 (-1.06%) | 566,911 |
| 13 Jan 2017 | INR | 347.2 | 349.5 | 341.85 | 344.4 | 344.4 | -1.1 (-0.32%) | 27,062 |
| 12 Jan 2017 | INR | 339.2 | 359.5 | 339.15 | 345.5 | 345.5 | +5.2 (+1.53%) | 156,105 |
| 11 Jan 2017 | INR | 339.95 | 343.1 | 334 | 340.3 | 340.3 | +0.75 (+0.22%) | 38,563 |
| 10 Jan 2017 | INR | 328 | 340 | 326 | 339.55 | 339.55 | +14.5 (+4.46%) | 109,352 |
| 9 Jan 2017 | INR | 327.7 | 333.95 | 324 | 325.05 | 325.05 | -0.6 (-0.18%) | 27,568 |
| 6 Jan 2017 | INR | 323.65 | 332.5 | 320.4 | 325.65 | 325.65 | +5.65 (+1.77%) | 46,520 |
