| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 294.85 | 298.95 | 292.65 | 295.2 | 295.2 | +0.2 (+0.07%) | 35,400 |
| 15 Feb 2017 | INR | 305.65 | 305.65 | 293 | 295 | 295 | -7.45 (-2.46%) | 38,832 |
| 14 Feb 2017 | INR | 301 | 308.9 | 301 | 302.45 | 302.45 | +0.45 (+0.15%) | 40,035 |
| 13 Feb 2017 | INR | 308.8 | 310 | 301 | 302 | 302 | -5.65 (-1.84%) | 38,194 |
| 10 Feb 2017 | INR | 306.95 | 311.6 | 303.15 | 307.65 | 307.65 | +1.65 (+0.54%) | 79,355 |
| 9 Feb 2017 | INR | 306 | 310.55 | 303.1 | 306 | 306 | -2.5 (-0.81%) | 62,736 |
| 8 Feb 2017 | INR | 308.5 | 310.5 | 305.15 | 308.5 | 308.5 | +0.45 (+0.15%) | 45,747 |
| 7 Feb 2017 | INR | 312 | 313.1 | 306.1 | 308.05 | 308.05 | -3.2 (-1.03%) | 79,009 |
| 6 Feb 2017 | INR | 304 | 315 | 300.3 | 311.25 | 311.25 | +9.6 (+3.18%) | 269,744 |
| 3 Feb 2017 | INR | 299 | 306.1 | 295.1 | 301.65 | 301.65 | +2.95 (+0.99%) | 175,877 |
| 2 Feb 2017 | INR | 293 | 299.9 | 292.2 | 298.7 | 298.7 | +2.05 (+0.69%) | 159,381 |
| 1 Feb 2017 | INR | 286.55 | 299 | 283.55 | 296.65 | 296.65 | +10 (+3.49%) | 152,752 |
| 31 Jan 2017 | INR | 291.75 | 293.05 | 286 | 286.65 | 286.65 | -6.3 (-2.15%) | 60,542 |
| 30 Jan 2017 | INR | 297.1 | 298.1 | 291.15 | 292.95 | 292.95 | -4.85 (-1.63%) | 56,082 |
| 27 Jan 2017 | INR | 296 | 303.5 | 294.1 | 297.8 | 297.8 | +1.75 (+0.59%) | 152,583 |
| 25 Jan 2017 | INR | 294.6 | 300 | 290.1 | 296.05 | 296.05 | +1.85 (+0.63%) | 103,404 |
| 24 Jan 2017 | INR | 296 | 297.85 | 293.1 | 294.2 | 294.2 | -2.25 (-0.76%) | 43,491 |
| 23 Jan 2017 | INR | 294 | 298.5 | 291.1 | 296.45 | 296.45 | +3.2 (+1.09%) | 71,872 |
| 20 Jan 2017 | INR | 298.55 | 299.35 | 291.55 | 293.25 | 293.25 | -5.7 (-1.91%) | 84,179 |
| 19 Jan 2017 | INR | 293.5 | 307.55 | 292.05 | 298.95 | 298.95 | +5.55 (+1.89%) | 304,471 |
| 18 Jan 2017 | INR | 286.95 | 297.8 | 283.95 | 293.4 | 293.4 | +9.2 (+3.24%) | 257,296 |
| 17 Jan 2017 | INR | 286.15 | 292.95 | 282.5 | 284.2 | 284.2 | +1.85 (+0.66%) | 170,308 |
| 16 Jan 2017 | INR | 283.4 | 287 | 280 | 282.35 | 282.35 | -0.65 (-0.23%) | 56,673 |
| 13 Jan 2017 | INR | 285.25 | 287.6 | 280.25 | 283 | 283 | -1.85 (-0.65%) | 44,427 |
| 12 Jan 2017 | INR | 284 | 289.65 | 282.65 | 284.85 | 284.85 | -1.3 (-0.45%) | 59,885 |
| 11 Jan 2017 | INR | 287.35 | 288.4 | 283.1 | 286.15 | 286.15 | -0.25 (-0.09%) | 64,268 |
| 10 Jan 2017 | INR | 279.5 | 287.5 | 278.2 | 286.4 | 286.4 | +9.1 (+3.28%) | 147,850 |
| 9 Jan 2017 | INR | 270 | 279.6 | 267.65 | 277.3 | 277.3 | +5.9 (+2.17%) | 150,013 |
| 6 Jan 2017 | INR | 266.3 | 273.5 | 266.3 | 271.4 | 271.4 | +5.1 (+1.92%) | 166,205 |
| 5 Jan 2017 | INR | 267 | 267.6 | 265 | 266.3 | 266.3 | -0.05 (-0.02%) | 157,888 |
