| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 545.2 | 574.7 | 538 | 549.2 | 549.2 | +14.2 (+2.65%) | 5,776 |
| 15 Feb 2017 | INR | 540 | 540 | 515.8 | 535 | 535 | -4.75 (-0.88%) | 3,845 |
| 14 Feb 2017 | INR | 542.9 | 545 | 522.2 | 539.75 | 539.75 | +1.9 (+0.35%) | 1,781 |
| 13 Feb 2017 | INR | 543 | 560 | 526.2 | 537.85 | 537.85 | +17.5 (+3.36%) | 6,041 |
| 10 Feb 2017 | INR | 524.5 | 535 | 520.1 | 520.35 | 520.35 | +0.25 (+0.05%) | 4,503 |
| 9 Feb 2017 | INR | 520 | 525.8 | 515 | 520.1 | 520.1 | +6.95 (+1.35%) | 1,137 |
| 8 Feb 2017 | INR | 520 | 527.5 | 500 | 513.15 | 513.15 | -8.85 (-1.70%) | 5,066 |
| 7 Feb 2017 | INR | 523 | 534.75 | 520 | 522 | 522 | -6.9 (-1.30%) | 1,465 |
| 6 Feb 2017 | INR | 534.9 | 537.9 | 510.65 | 528.9 | 528.9 | +7.85 (+1.51%) | 4,508 |
| 3 Feb 2017 | INR | 534.95 | 534.95 | 518.05 | 521.05 | 521.05 | +1.05 (+0.20%) | 847 |
| 2 Feb 2017 | INR | 509.05 | 524.4 | 509 | 520 | 520 | 0.0 (0.0%) | 462 |
| 1 Feb 2017 | INR | 507.05 | 529.5 | 507.05 | 520 | 520 | +2.15 (+0.42%) | 2,564 |
| 31 Jan 2017 | INR | 535 | 547.45 | 514.5 | 517.85 | 517.85 | -1.5 (-0.29%) | 5,162 |
| 30 Jan 2017 | INR | 539 | 540 | 519 | 519.35 | 519.35 | -7.25 (-1.38%) | 4,726 |
| 27 Jan 2017 | INR | 532 | 535 | 520.1 | 526.6 | 526.6 | -4.55 (-0.86%) | 2,750 |
| 25 Jan 2017 | INR | 535 | 535 | 524.85 | 531.15 | 531.15 | -1.75 (-0.33%) | 341 |
| 24 Jan 2017 | INR | 525.8 | 534 | 525 | 532.9 | 532.9 | +3.9 (+0.74%) | 748 |
| 23 Jan 2017 | INR | 520 | 530 | 517.85 | 529 | 529 | +8.95 (+1.72%) | 490 |
| 20 Jan 2017 | INR | 532 | 532 | 520.05 | 520.05 | 520.05 | -9.6 (-1.81%) | 1,198 |
| 19 Jan 2017 | INR | 531.8 | 531.8 | 525 | 529.65 | 529.65 | -0.3 (-0.06%) | 737 |
| 18 Jan 2017 | INR | 520.05 | 531.9 | 520.05 | 529.95 | 529.95 | +11.3 (+2.18%) | 505 |
| 17 Jan 2017 | INR | 528 | 530 | 517.5 | 518.65 | 518.65 | -10.6 (-2.00%) | 936 |
| 16 Jan 2017 | INR | 535 | 535 | 518 | 529.25 | 529.25 | +5.1 (+0.97%) | 2,085 |
| 13 Jan 2017 | INR | 525 | 530 | 520 | 524.15 | 524.15 | +3.25 (+0.62%) | 1,064 |
| 12 Jan 2017 | INR | 518.75 | 530 | 518.75 | 520.9 | 520.9 | +2.15 (+0.41%) | 3,874 |
| 11 Jan 2017 | INR | 520 | 530 | 500.1 | 518.75 | 518.75 | +17.15 (+3.42%) | 1,868 |
| 10 Jan 2017 | INR | 500.55 | 506 | 487 | 501.6 | 501.6 | +1.45 (+0.29%) | 1,077 |
| 9 Jan 2017 | INR | 511 | 520 | 500.1 | 500.15 | 500.15 | -7.8 (-1.54%) | 966 |
| 6 Jan 2017 | INR | 495.3 | 510 | 495 | 507.95 | 507.95 | -2 (-0.39%) | 1,291 |
| 5 Jan 2017 | INR | 493 | 516 | 493 | 509.95 | 509.95 | +17.05 (+3.46%) | 3,118 |
