| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 1,040 | 1,102 | 1,035.4 | 1,091.65 | 1,091.65 | +51.6 (+4.96%) | 128,474 |
| 15 Feb 2017 | INR | 1,060 | 1,064.4 | 1,029.35 | 1,040.05 | 1,040.05 | -18.65 (-1.76%) | 66,499 |
| 14 Feb 2017 | INR | 1,064.95 | 1,068.5 | 1,054.2 | 1,058.7 | 1,058.7 | +0.45 (+0.04%) | 348,980 |
| 13 Feb 2017 | INR | 1,059 | 1,070 | 1,044 | 1,058.25 | 1,058.25 | +4.5 (+0.43%) | 69,701 |
| 10 Feb 2017 | INR | 1,043.3 | 1,058.2 | 1,039.05 | 1,053.75 | 1,053.75 | +12 (+1.15%) | 54,339 |
| 9 Feb 2017 | INR | 1,055 | 1,060.4 | 1,027.05 | 1,041.75 | 1,041.75 | -8.55 (-0.81%) | 66,505 |
| 8 Feb 2017 | INR | 1,055.35 | 1,068.95 | 1,025.7 | 1,050.3 | 1,050.3 | -9.8 (-0.92%) | 86,929 |
| 7 Feb 2017 | INR | 1,072.9 | 1,075 | 1,054 | 1,060.1 | 1,060.1 | -12 (-1.12%) | 80,998 |
| 6 Feb 2017 | INR | 1,052.55 | 1,084 | 1,051.1 | 1,072.1 | 1,072.1 | +25.35 (+2.42%) | 116,805 |
| 3 Feb 2017 | INR | 1,058.7 | 1,067.95 | 1,042 | 1,046.75 | 1,046.75 | -7.6 (-0.72%) | 60,240 |
| 2 Feb 2017 | INR | 1,066.8 | 1,084 | 1,050.1 | 1,054.35 | 1,054.35 | -12.45 (-1.17%) | 174,298 |
| 1 Feb 2017 | INR | 1,048.5 | 1,069.9 | 1,025.55 | 1,066.8 | 1,066.8 | +30.6 (+2.95%) | 198,953 |
| 31 Jan 2017 | INR | 1,058 | 1,072.35 | 1,031 | 1,036.2 | 1,036.2 | -18 (-1.71%) | 233,730 |
| 30 Jan 2017 | INR | 995 | 1,059 | 990.85 | 1,054.2 | 1,054.2 | +59.6 (+5.99%) | 534,517 |
| 27 Jan 2017 | INR | 1,000 | 1,020 | 991.25 | 994.6 | 994.6 | -5.55 (-0.55%) | 163,137 |
| 25 Jan 2017 | INR | 928.2 | 1,009 | 928.2 | 1,000.15 | 1,000.15 | +70.7 (+7.61%) | 401,918 |
| 24 Jan 2017 | INR | 935 | 960 | 921.15 | 929.45 | 929.45 | +0.2 (+0.02%) | 75,617 |
| 23 Jan 2017 | INR | 907.3 | 930.9 | 906.45 | 929.25 | 929.25 | +21.95 (+2.42%) | 4,031,334 |
| 20 Jan 2017 | INR | 923 | 929.8 | 904 | 907.3 | 907.3 | -18.3 (-1.98%) | 72,090 |
| 19 Jan 2017 | INR | 932 | 945 | 917 | 925.6 | 925.6 | -4.05 (-0.44%) | 72,738 |
| 18 Jan 2017 | INR | 920 | 937.8 | 914.7 | 929.65 | 929.65 | +17.35 (+1.90%) | 163,405 |
| 17 Jan 2017 | INR | 922 | 925 | 910 | 912.3 | 912.3 | -4.5 (-0.49%) | 123,911 |
| 16 Jan 2017 | INR | 900 | 920 | 894.35 | 916.8 | 916.8 | +16 (+1.78%) | 179,283 |
| 13 Jan 2017 | INR | 894.6 | 905.85 | 888.05 | 900.8 | 900.8 | +8.95 (+1.00%) | 107,048 |
| 12 Jan 2017 | INR | 895 | 909.45 | 887.5 | 891.85 | 891.85 | -3.8 (-0.42%) | 98,621 |
| 11 Jan 2017 | INR | 905 | 908.25 | 891.85 | 895.65 | 895.65 | -4.25 (-0.47%) | 132,396 |
| 10 Jan 2017 | INR | 885 | 900.5 | 881 | 899.9 | 899.9 | +22.9 (+2.61%) | 195,677 |
| 9 Jan 2017 | INR | 885 | 893.2 | 875 | 877 | 877 | -1.4 (-0.16%) | 117,562 |
| 6 Jan 2017 | INR | 907.2 | 913 | 873.8 | 878.4 | 878.4 | -20.05 (-2.23%) | 1,749,483 |
| 5 Jan 2017 | INR | 876 | 901.15 | 875 | 898.45 | 898.45 | +28.15 (+3.23%) | 148,973 |
