| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 704.595 | 708.945 | 692.205 | 699.9 | 466.6 | -9.195 (-1.30%) | 3,255,040 |
| 15 Feb 2017 | INR | 718.395 | 720.6 | 700.245 | 709.095 | 472.73 | -6.75 (-0.94%) | 1,393,485 |
| 14 Feb 2017 | INR | 729.9 | 730.005 | 710.205 | 715.845 | 477.23 | -14.25 (-1.95%) | 1,202,295 |
| 13 Feb 2017 | INR | 730.005 | 732.75 | 721.305 | 730.095 | 486.73 | +3.15 (+0.43%) | 767,205 |
| 10 Feb 2017 | INR | 739.995 | 740.595 | 723.405 | 726.945 | 484.63 | -11.505 (-1.56%) | 1,952,700 |
| 9 Feb 2017 | INR | 729 | 741.15 | 725.145 | 738.45 | 492.3 | +10.755 (+1.48%) | 3,228,429 |
| 8 Feb 2017 | INR | 729 | 731.745 | 723.045 | 727.695 | 485.13 | -1.35 (-0.19%) | 1,205,572 |
| 7 Feb 2017 | INR | 729 | 739.005 | 722.055 | 729.045 | 486.03 | +2.7 (+0.37%) | 2,407,051 |
| 6 Feb 2017 | INR | 739.995 | 740.295 | 717.195 | 726.345 | 484.23 | -11.85 (-1.61%) | 2,589,018 |
| 3 Feb 2017 | INR | 740.955 | 744.9 | 732.6 | 738.195 | 492.13 | -1.905 (-0.26%) | 2,007,984 |
| 2 Feb 2017 | INR | 739.305 | 751.65 | 733.995 | 740.1 | 493.4 | -1.2 (-0.16%) | 2,364,807 |
| 1 Feb 2017 | INR | 725.655 | 744.9 | 714.195 | 741.3 | 494.2 | +16.545 (+2.28%) | 3,405,043 |
| 31 Jan 2017 | INR | 741.555 | 741.555 | 722.355 | 724.755 | 483.17 | -13.29 (-1.80%) | 1,291,596 |
| 30 Jan 2017 | INR | 728.805 | 741.195 | 728.805 | 738.045 | 492.03 | +9.6 (+1.32%) | 1,684,875 |
| 27 Jan 2017 | INR | 740.505 | 751.65 | 726.255 | 728.445 | 485.63 | -11.76 (-1.59%) | 3,003,549 |
| 25 Jan 2017 | INR | 730.245 | 754.5 | 724.395 | 740.205 | 493.47 | +10.65 (+1.46%) | 5,829,225 |
| 24 Jan 2017 | INR | 730.8 | 734.85 | 721.005 | 729.555 | 486.37 | +3.51 (+0.48%) | 2,203,471 |
| 23 Jan 2017 | INR | 730.905 | 734.745 | 717 | 726.045 | 484.03 | -7.71 (-1.05%) | 1,652,083 |
| 20 Jan 2017 | INR | 735.345 | 744.9 | 729 | 733.755 | 489.17 | -5.85 (-0.79%) | 2,141,527 |
| 19 Jan 2017 | INR | 729.945 | 747.495 | 725.055 | 739.605 | 493.07 | +9.105 (+1.25%) | 2,780,694 |
| 18 Jan 2017 | INR | 737.355 | 737.355 | 723.9 | 730.5 | 487 | -4.05 (-0.55%) | 2,318,488 |
| 17 Jan 2017 | INR | 706.245 | 736.995 | 706.005 | 734.55 | 489.7 | +31.845 (+4.53%) | 6,998,775 |
| 16 Jan 2017 | INR | 687.795 | 704.895 | 681.15 | 702.705 | 468.47 | +14.655 (+2.13%) | 2,568,345 |
| 13 Jan 2017 | INR | 688.995 | 696.945 | 683.595 | 688.05 | 458.7 | +2.505 (+0.37%) | 2,225,283 |
| 12 Jan 2017 | INR | 676.305 | 687 | 666.105 | 685.545 | 457.03 | +16.35 (+2.44%) | 2,216,790 |
| 11 Jan 2017 | INR | 666 | 672.495 | 658.005 | 669.195 | 446.13 | +5.7 (+0.86%) | 3,171,093 |
| 10 Jan 2017 | INR | 672.9 | 679.995 | 660.6 | 663.495 | 442.33 | -9.405 (-1.40%) | 1,391,656 |
| 9 Jan 2017 | INR | 661.995 | 676.455 | 660.045 | 672.9 | 448.6 | +13.005 (+1.97%) | 881,332 |
| 6 Jan 2017 | INR | 676.005 | 677.7 | 657.795 | 659.895 | 439.93 | -14.7 (-2.18%) | 1,653,589 |
| 5 Jan 2017 | INR | 667.995 | 676.995 | 665.1 | 674.595 | 449.73 | +7.05 (+1.06%) | 1,873,233 |
