| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 162.65 | 164.5 | 159.45 | 162.75 | 162.75 | +1 (+0.62%) | 56,099 |
| 15 Feb 2017 | INR | 168.1 | 170.15 | 160.9 | 161.75 | 161.75 | -9.1 (-5.33%) | 64,624 |
| 14 Feb 2017 | INR | 168.5 | 172.25 | 168.1 | 170.85 | 170.85 | +2.2 (+1.30%) | 33,079 |
| 13 Feb 2017 | INR | 170.3 | 172.5 | 168 | 168.65 | 168.65 | -0.6 (-0.35%) | 38,185 |
| 10 Feb 2017 | INR | 171.55 | 173.15 | 169 | 169.25 | 169.25 | -0.55 (-0.32%) | 41,653 |
| 9 Feb 2017 | INR | 173.5 | 173.5 | 169 | 169.8 | 169.8 | -2.05 (-1.19%) | 85,026 |
| 8 Feb 2017 | INR | 170.8 | 176.4 | 170.35 | 171.85 | 171.85 | +0.1 (+0.06%) | 147,034 |
| 7 Feb 2017 | INR | 167.85 | 174.9 | 165.75 | 171.75 | 171.75 | +3.8 (+2.26%) | 165,867 |
| 6 Feb 2017 | INR | 168.6 | 171.25 | 166.3 | 167.95 | 167.95 | -0.75 (-0.44%) | 85,389 |
| 3 Feb 2017 | INR | 170.6 | 174.8 | 167.8 | 168.7 | 168.7 | -0.75 (-0.44%) | 122,356 |
| 2 Feb 2017 | INR | 163.5 | 170.35 | 160.4 | 169.45 | 169.45 | +7.3 (+4.50%) | 124,557 |
| 1 Feb 2017 | INR | 161.65 | 164.25 | 158.65 | 162.15 | 162.15 | +1.65 (+1.03%) | 81,638 |
| 31 Jan 2017 | INR | 164.85 | 166 | 159.35 | 160.5 | 160.5 | -4.2 (-2.55%) | 32,371 |
| 30 Jan 2017 | INR | 160 | 167.6 | 158.2 | 164.7 | 164.7 | +4.2 (+2.62%) | 69,778 |
| 27 Jan 2017 | INR | 164 | 165 | 159.95 | 160.5 | 160.5 | -3.2 (-1.95%) | 35,211 |
| 25 Jan 2017 | INR | 162 | 164.9 | 161 | 163.7 | 163.7 | +3.5 (+2.18%) | 58,472 |
| 24 Jan 2017 | INR | 160.3 | 162.45 | 158.6 | 160.2 | 160.2 | +0.8 (+0.50%) | 55,081 |
| 23 Jan 2017 | INR | 159.15 | 162.5 | 158 | 159.4 | 159.4 | +0.4 (+0.25%) | 62,130 |
| 20 Jan 2017 | INR | 165.3 | 166.4 | 158 | 159 | 159 | -5.6 (-3.40%) | 86,155 |
| 19 Jan 2017 | INR | 165.4 | 168.4 | 163.9 | 164.6 | 164.6 | -0.95 (-0.57%) | 85,554 |
| 18 Jan 2017 | INR | 167.65 | 171.55 | 164.85 | 165.55 | 165.55 | -2.45 (-1.46%) | 112,826 |
| 17 Jan 2017 | INR | 170.4 | 173.25 | 166.15 | 168 | 168 | -1.05 (-0.62%) | 118,626 |
| 16 Jan 2017 | INR | 165.9 | 170.75 | 163.5 | 169.05 | 169.05 | +3.95 (+2.39%) | 185,310 |
| 13 Jan 2017 | INR | 159.4 | 168.8 | 158.25 | 165.1 | 165.1 | +6.05 (+3.80%) | 298,496 |
| 12 Jan 2017 | INR | 161.5 | 161.5 | 157 | 159.05 | 159.05 | -2.35 (-1.46%) | 49,684 |
| 11 Jan 2017 | INR | 161.6 | 164.9 | 161 | 161.4 | 161.4 | +1.05 (+0.65%) | 111,124 |
| 10 Jan 2017 | INR | 156 | 162.4 | 153.05 | 160.35 | 160.35 | +5.6 (+3.62%) | 253,129 |
| 9 Jan 2017 | INR | 148.95 | 159.25 | 146.7 | 154.75 | 154.75 | +7.3 (+4.95%) | 201,652 |
| 6 Jan 2017 | INR | 150.8 | 152.5 | 146.1 | 147.45 | 147.45 | -2.65 (-1.77%) | 84,197 |
| 5 Jan 2017 | INR | 152.75 | 154.5 | 149.25 | 150.1 | 150.1 | -1.4 (-0.92%) | 76,516 |
