| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 411.85 | 435.7 | 407.95 | 431.95 | 431.95 | +21 (+5.11%) | 1,000,061 |
| 15 Feb 2017 | INR | 427.2 | 428.6 | 408.3 | 410.95 | 410.95 | -16.05 (-3.76%) | 773,711 |
| 14 Feb 2017 | INR | 428.5 | 435.3 | 425 | 427 | 427 | -1.5 (-0.35%) | 437,377 |
| 13 Feb 2017 | INR | 439.6 | 439.6 | 425.55 | 428.5 | 428.5 | -8.35 (-1.91%) | 582,840 |
| 10 Feb 2017 | INR | 441.95 | 444.2 | 435.1 | 436.85 | 436.85 | -3.3 (-0.75%) | 468,680 |
| 9 Feb 2017 | INR | 446 | 451.7 | 433 | 440.15 | 440.15 | -3.55 (-0.80%) | 1,021,756 |
| 8 Feb 2017 | INR | 434.2 | 446.7 | 427.05 | 443.7 | 443.7 | +10.05 (+2.32%) | 1,278,009 |
| 7 Feb 2017 | INR | 438.3 | 443 | 428 | 433.65 | 433.65 | -1.75 (-0.40%) | 701,356 |
| 6 Feb 2017 | INR | 432 | 439.9 | 426 | 435.4 | 435.4 | +9.7 (+2.28%) | 1,062,386 |
| 3 Feb 2017 | INR | 428.4 | 442.7 | 423.9 | 425.7 | 425.7 | +1.45 (+0.34%) | 2,113,020 |
| 2 Feb 2017 | INR | 394.7 | 430 | 391.4 | 424.25 | 424.25 | +32.05 (+8.17%) | 5,609,125 |
| 1 Feb 2017 | INR | 362.95 | 394.9 | 358.35 | 392.2 | 392.2 | +28.7 (+7.90%) | 2,561,232 |
| 31 Jan 2017 | INR | 363 | 371 | 361.5 | 363.5 | 363.5 | -2.05 (-0.56%) | 635,827 |
| 30 Jan 2017 | INR | 361.6 | 368.7 | 357.25 | 365.55 | 365.55 | +3.7 (+1.02%) | 778,497 |
| 27 Jan 2017 | INR | 364 | 369.35 | 360.5 | 361.85 | 361.85 | -2.7 (-0.74%) | 622,497 |
| 25 Jan 2017 | INR | 352 | 374.9 | 352 | 364.55 | 364.55 | +14.05 (+4.01%) | 2,348,082 |
| 24 Jan 2017 | INR | 348.8 | 355.3 | 347.6 | 350.5 | 350.5 | +2.65 (+0.76%) | 377,991 |
| 23 Jan 2017 | INR | 345.8 | 351.8 | 341.45 | 347.85 | 347.85 | +1.05 (+0.30%) | 365,436 |
| 20 Jan 2017 | INR | 351.9 | 355 | 345 | 346.8 | 346.8 | -6.55 (-1.85%) | 917,957 |
| 19 Jan 2017 | INR | 363.6 | 363.6 | 342.45 | 353.35 | 353.35 | -9.15 (-2.52%) | 4,197,995 |
| 18 Jan 2017 | INR | 359.85 | 366.8 | 355.25 | 362.5 | 362.5 | +4.2 (+1.17%) | 1,488,856 |
| 17 Jan 2017 | INR | 342.8 | 361.8 | 341.5 | 358.3 | 358.3 | +19.7 (+5.82%) | 2,264,561 |
| 16 Jan 2017 | INR | 326.95 | 343.1 | 325.1 | 338.6 | 338.6 | +10.8 (+3.29%) | 1,200,750 |
| 13 Jan 2017 | INR | 335.75 | 336 | 326.75 | 327.8 | 327.8 | -6.95 (-2.08%) | 693,701 |
| 12 Jan 2017 | INR | 331.9 | 338.4 | 329.6 | 334.75 | 334.75 | +3.7 (+1.12%) | 1,199,271 |
| 11 Jan 2017 | INR | 327.8 | 334.75 | 327.2 | 331.05 | 331.05 | +5.5 (+1.69%) | 856,359 |
| 10 Jan 2017 | INR | 326.05 | 329.7 | 324.6 | 325.55 | 325.55 | -0.5 (-0.15%) | 344,101 |
| 9 Jan 2017 | INR | 333 | 334 | 325 | 326.05 | 326.05 | -6.3 (-1.90%) | 419,248 |
| 6 Jan 2017 | INR | 337.1 | 343 | 330.6 | 332.35 | 332.35 | -3.85 (-1.15%) | 667,475 |
| 5 Jan 2017 | INR | 335 | 338.5 | 333.15 | 336.2 | 336.2 | +4.8 (+1.45%) | 607,469 |
