| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 361 | 363.8 | 353.1 | 356.7 | 35.67 | -4.1 (-1.14%) | 188,820 |
| 15 Feb 2017 | INR | 371.3 | 373.8 | 358.1 | 360.8 | 36.08 | -11.4 (-3.06%) | 166,880 |
| 14 Feb 2017 | INR | 380 | 380 | 371 | 372.2 | 37.22 | -0.2 (-0.05%) | 83,540 |
| 13 Feb 2017 | INR | 378 | 382.6 | 371 | 372.4 | 37.24 | -7.2 (-1.90%) | 127,070 |
| 10 Feb 2017 | INR | 381.2 | 388.4 | 376.2 | 379.6 | 37.96 | -4.1 (-1.07%) | 127,690 |
| 9 Feb 2017 | INR | 393 | 393 | 380.6 | 383.7 | 38.37 | -5.9 (-1.51%) | 225,480 |
| 8 Feb 2017 | INR | 386 | 397 | 386 | 389.6 | 38.96 | +2.4 (+0.62%) | 282,830 |
| 7 Feb 2017 | INR | 390 | 397.9 | 379 | 387.2 | 38.72 | -5.7 (-1.45%) | 254,440 |
| 6 Feb 2017 | INR | 393.2 | 398.5 | 375.5 | 392.9 | 39.29 | -0.6 (-0.15%) | 595,760 |
| 3 Feb 2017 | INR | 424.3 | 455 | 390.5 | 393.5 | 39.35 | -31 (-7.30%) | 3,972,230 |
| 2 Feb 2017 | INR | 425 | 429.8 | 414 | 424.5 | 42.45 | +5.5 (+1.31%) | 264,680 |
| 1 Feb 2017 | INR | 406 | 424.2 | 399 | 419 | 41.9 | +11.6 (+2.85%) | 462,220 |
| 31 Jan 2017 | INR | 412.4 | 418.7 | 405 | 407.4 | 40.74 | -7 (-1.69%) | 220,690 |
| 30 Jan 2017 | INR | 416 | 423 | 411 | 414.4 | 41.44 | +2 (+0.48%) | 243,020 |
| 27 Jan 2017 | INR | 418.3 | 426 | 409.4 | 412.4 | 41.24 | -2.5 (-0.60%) | 443,260 |
| 25 Jan 2017 | INR | 419.2 | 427.1 | 411 | 414.9 | 41.49 | -4.5 (-1.07%) | 312,220 |
| 24 Jan 2017 | INR | 429 | 436.9 | 412.9 | 419.4 | 41.94 | -5.5 (-1.29%) | 722,170 |
| 23 Jan 2017 | INR | 433 | 444 | 421.7 | 424.9 | 42.49 | -6.2 (-1.44%) | 872,330 |
| 20 Jan 2017 | INR | 424.9 | 471.9 | 424 | 431.1 | 43.11 | +6 (+1.41%) | 4,730,530 |
| 19 Jan 2017 | INR | 437 | 448 | 420.5 | 425.1 | 42.51 | -12.8 (-2.92%) | 1,575,150 |
| 18 Jan 2017 | INR | 380.1 | 455.3 | 374.7 | 437.9 | 43.79 | +58.5 (+15.42%) | 9,326,960 |
| 17 Jan 2017 | INR | 372.3 | 382.9 | 370.2 | 379.4 | 37.94 | +5 (+1.34%) | 72,200 |
| 16 Jan 2017 | INR | 371.5 | 378.9 | 371.2 | 374.4 | 37.44 | -2.9 (-0.77%) | 31,020 |
| 13 Jan 2017 | INR | 373 | 385 | 371.1 | 377.3 | 37.73 | +0.9 (+0.24%) | 145,350 |
| 12 Jan 2017 | INR | 375 | 380 | 371.2 | 376.4 | 37.64 | -1.6 (-0.42%) | 66,200 |
| 11 Jan 2017 | INR | 373 | 383.8 | 369.6 | 378 | 37.8 | +11.1 (+3.03%) | 448,890 |
| 10 Jan 2017 | INR | 356 | 373.8 | 354 | 366.9 | 36.69 | +12.5 (+3.53%) | 372,330 |
| 9 Jan 2017 | INR | 352 | 358.7 | 352 | 354.4 | 35.44 | -1.4 (-0.39%) | 16,990 |
| 6 Jan 2017 | INR | 359.9 | 362.4 | 355 | 355.8 | 35.58 | -7.1 (-1.96%) | 39,000 |
| 5 Jan 2017 | INR | 364 | 367 | 356 | 362.9 | 36.29 | +8.9 (+2.51%) | 188,730 |
