| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 424 | 433.8 | 421.4 | 431.5 | 431.5 | +7.5 (+1.77%) | 1,184,805 |
| 16 Feb 2017 | INR | 408.55 | 426 | 408.55 | 424 | 424 | +11.55 (+2.80%) | 1,360,235 |
| 15 Feb 2017 | INR | 429.95 | 431.4 | 410.5 | 412.45 | 412.45 | -15.9 (-3.71%) | 1,647,015 |
| 14 Feb 2017 | INR | 429.7 | 431.85 | 420.6 | 428.35 | 428.35 | 0.0 (0.0%) | 860,400 |
| 13 Feb 2017 | INR | 432 | 432 | 422.6 | 428.35 | 428.35 | -3.65 (-0.84%) | 725,350 |
| 10 Feb 2017 | INR | 427 | 435.4 | 423.75 | 432 | 432 | +5 (+1.17%) | 1,554,723 |
| 9 Feb 2017 | INR | 422.4 | 429.5 | 418.65 | 427 | 427 | +1.4 (+0.33%) | 1,899,826 |
| 8 Feb 2017 | INR | 410 | 431.55 | 406.35 | 425.6 | 425.6 | +32.15 (+8.17%) | 12,272,324 |
| 7 Feb 2017 | INR | 393.95 | 397 | 386.65 | 393.45 | 393.45 | +2.4 (+0.61%) | 2,246,432 |
| 6 Feb 2017 | INR | 385 | 397 | 383.15 | 391.05 | 391.05 | +11.3 (+2.98%) | 1,765,785 |
| 3 Feb 2017 | INR | 389 | 389 | 377.5 | 379.75 | 379.75 | -9.55 (-2.45%) | 719,064 |
| 2 Feb 2017 | INR | 370.95 | 394.4 | 369 | 389.3 | 389.3 | +19.35 (+5.23%) | 1,863,055 |
| 1 Feb 2017 | INR | 363.75 | 372.25 | 359 | 369.95 | 369.95 | +7.9 (+2.18%) | 931,350 |
| 31 Jan 2017 | INR | 370.9 | 370.9 | 359.35 | 362.05 | 362.05 | -9.4 (-2.53%) | 788,682 |
| 30 Jan 2017 | INR | 370 | 374 | 368.1 | 371.45 | 371.45 | -1.35 (-0.36%) | 361,868 |
| 27 Jan 2017 | INR | 372 | 375.65 | 366.55 | 372.8 | 372.8 | +0.65 (+0.17%) | 386,491 |
| 25 Jan 2017 | INR | 366 | 378.45 | 361.75 | 372.15 | 372.15 | +7.8 (+2.14%) | 2,920,137 |
| 24 Jan 2017 | INR | 369.5 | 369.9 | 361.8 | 364.35 | 364.35 | +0.4 (+0.11%) | 883,274 |
| 23 Jan 2017 | INR | 356.9 | 364.95 | 356.9 | 363.95 | 363.95 | +3.25 (+0.90%) | 768,682 |
| 20 Jan 2017 | INR | 371 | 371 | 358.25 | 360.7 | 360.7 | -12 (-3.22%) | 829,787 |
| 19 Jan 2017 | INR | 365.1 | 374.9 | 365.1 | 372.7 | 372.7 | +5.7 (+1.55%) | 1,091,633 |
| 18 Jan 2017 | INR | 360.3 | 370.65 | 359.05 | 367 | 367 | +7.05 (+1.96%) | 865,079 |
| 17 Jan 2017 | INR | 362.85 | 364.5 | 358.3 | 359.95 | 359.95 | -2.9 (-0.80%) | 1,393,756 |
| 16 Jan 2017 | INR | 358.4 | 364.6 | 357.05 | 362.85 | 362.85 | +4.5 (+1.26%) | 577,654 |
| 13 Jan 2017 | INR | 363.35 | 366.45 | 355 | 358.35 | 358.35 | -5.35 (-1.47%) | 701,469 |
| 12 Jan 2017 | INR | 360.95 | 365.8 | 359.5 | 363.7 | 363.7 | +2.95 (+0.82%) | 1,138,752 |
| 11 Jan 2017 | INR | 363.5 | 365.45 | 359.1 | 360.75 | 360.75 | -0.7 (-0.19%) | 1,059,399 |
| 10 Jan 2017 | INR | 355.25 | 363.45 | 354 | 361.45 | 361.45 | +6.85 (+1.93%) | 680,201 |
| 9 Jan 2017 | INR | 355.95 | 357.35 | 351.6 | 354.6 | 354.6 | -0.6 (-0.17%) | 388,058 |
| 6 Jan 2017 | INR | 359 | 363 | 352.6 | 355.2 | 355.2 | -2.85 (-0.80%) | 1,089,982 |
