| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 83.85 | 89.25 | 83.85 | 86.4 | 86.4 | +2.75 (+3.29%) | 78,406 |
| 15 Feb 2017 | INR | 87.9 | 87.9 | 82.1 | 83.65 | 83.65 | -2.8 (-3.24%) | 44,890 |
| 14 Feb 2017 | INR | 86.95 | 91 | 85.55 | 86.45 | 86.45 | -0.5 (-0.58%) | 85,097 |
| 13 Feb 2017 | INR | 88 | 89.9 | 85.9 | 86.95 | 86.95 | -0.65 (-0.74%) | 62,891 |
| 10 Feb 2017 | INR | 86.6 | 95.6 | 86.6 | 87.6 | 87.6 | +6.2 (+7.62%) | 460,570 |
| 9 Feb 2017 | INR | 83.9 | 83.9 | 81 | 81.4 | 81.4 | -1.05 (-1.27%) | 18,640 |
| 8 Feb 2017 | INR | 81.05 | 84.8 | 81.05 | 82.45 | 82.45 | +2.05 (+2.55%) | 39,414 |
| 7 Feb 2017 | INR | 82 | 82.3 | 80.05 | 80.4 | 80.4 | -0.7 (-0.86%) | 17,695 |
| 6 Feb 2017 | INR | 83.25 | 83.5 | 80.6 | 81.1 | 81.1 | -0.9 (-1.10%) | 12,777 |
| 3 Feb 2017 | INR | 80.9 | 84.55 | 80.65 | 82 | 82 | +0.9 (+1.11%) | 63,816 |
| 2 Feb 2017 | INR | 81 | 82.8 | 80.6 | 81.1 | 81.1 | +0.7 (+0.87%) | 26,698 |
| 1 Feb 2017 | INR | 80.25 | 81.95 | 78.8 | 80.4 | 80.4 | +0.95 (+1.20%) | 21,157 |
| 31 Jan 2017 | INR | 82.5 | 85 | 78.5 | 79.45 | 79.45 | -4.35 (-5.19%) | 25,270 |
| 30 Jan 2017 | INR | 81.9 | 85 | 81.15 | 83.8 | 83.8 | +1.9 (+2.32%) | 59,779 |
| 27 Jan 2017 | INR | 82.95 | 83 | 81.4 | 81.9 | 81.9 | -0.7 (-0.85%) | 17,277 |
| 25 Jan 2017 | INR | 81.8 | 84 | 81.8 | 82.6 | 82.6 | -0.2 (-0.24%) | 21,081 |
| 24 Jan 2017 | INR | 82.35 | 84.8 | 82.2 | 82.8 | 82.8 | -0.2 (-0.24%) | 19,278 |
| 23 Jan 2017 | INR | 84.95 | 84.95 | 81.35 | 83 | 83 | -1.7 (-2.01%) | 141,624 |
| 20 Jan 2017 | INR | 80 | 85.1 | 76.75 | 84.7 | 84.7 | +4.6 (+5.74%) | 168,601 |
| 19 Jan 2017 | INR | 81.8 | 81.8 | 77.1 | 80.1 | 80.1 | -1.1 (-1.35%) | 47,982 |
| 18 Jan 2017 | INR | 81.8 | 83.2 | 80.65 | 81.2 | 81.2 | -0.55 (-0.67%) | 19,578 |
| 17 Jan 2017 | INR | 82.2 | 83.9 | 81.3 | 81.75 | 81.75 | -0.2 (-0.24%) | 32,544 |
| 16 Jan 2017 | INR | 80.05 | 84.2 | 79 | 81.95 | 81.95 | +1.65 (+2.05%) | 74,533 |
| 13 Jan 2017 | INR | 76.55 | 82.5 | 76.55 | 80.3 | 80.3 | +3.35 (+4.35%) | 190,166 |
| 12 Jan 2017 | INR | 77 | 77.5 | 75.8 | 76.95 | 76.95 | -0.35 (-0.45%) | 24,024 |
| 11 Jan 2017 | INR | 76.5 | 78 | 75.25 | 77.3 | 77.3 | +0.85 (+1.11%) | 39,401 |
| 10 Jan 2017 | INR | 76.95 | 78.7 | 76 | 76.45 | 76.45 | +0.1 (+0.13%) | 61,444 |
| 9 Jan 2017 | INR | 77 | 78 | 75.65 | 76.35 | 76.35 | -0.2 (-0.26%) | 36,429 |
| 6 Jan 2017 | INR | 77.7 | 80.9 | 75.55 | 76.55 | 76.55 | +0.55 (+0.72%) | 182,306 |
| 5 Jan 2017 | INR | 72.2 | 76.7 | 70.85 | 76 | 76 | +4.95 (+6.97%) | 83,566 |
