| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 119.5 | 120.7 | 117.55 | 120.25 | 120.25 | +1.45 (+1.22%) | 47,443 |
| 15 Feb 2017 | INR | 116.6 | 119.45 | 116.5 | 118.8 | 118.8 | +1.2 (+1.02%) | 112,665 |
| 14 Feb 2017 | INR | 116 | 117.9 | 115 | 117.6 | 117.6 | +1.9 (+1.64%) | 62,194 |
| 13 Feb 2017 | INR | 118.2 | 118.2 | 113.1 | 115.7 | 115.7 | -1.85 (-1.57%) | 70,501 |
| 10 Feb 2017 | INR | 115.8 | 119 | 115.8 | 117.55 | 117.55 | -0.1 (-0.08%) | 91,241 |
| 9 Feb 2017 | INR | 116 | 119.25 | 114.8 | 117.65 | 117.65 | +2.3 (+1.99%) | 60,786 |
| 8 Feb 2017 | INR | 111 | 115.8 | 111 | 115.35 | 115.35 | +1.65 (+1.45%) | 50,382 |
| 7 Feb 2017 | INR | 115 | 115.8 | 113.1 | 113.7 | 113.7 | -1.1 (-0.96%) | 43,375 |
| 6 Feb 2017 | INR | 113.7 | 118.9 | 113.25 | 114.8 | 114.8 | +5.2 (+4.74%) | 181,833 |
| 3 Feb 2017 | INR | 110.45 | 112.6 | 108.9 | 109.6 | 109.6 | -0.5 (-0.45%) | 71,716 |
| 2 Feb 2017 | INR | 111 | 111.6 | 109.3 | 110.1 | 110.1 | -0.9 (-0.81%) | 26,194 |
| 1 Feb 2017 | INR | 106.55 | 111.65 | 106.55 | 111 | 111 | +3.1 (+2.87%) | 44,675 |
| 31 Jan 2017 | INR | 111.9 | 111.9 | 107.5 | 107.9 | 107.9 | -1.8 (-1.64%) | 25,393 |
| 30 Jan 2017 | INR | 110.4 | 111 | 109.4 | 109.7 | 109.7 | -1.65 (-1.48%) | 70,913 |
| 27 Jan 2017 | INR | 109.1 | 111.9 | 109.1 | 111.35 | 111.35 | +2.3 (+2.11%) | 68,834 |
| 25 Jan 2017 | INR | 109 | 109.7 | 107 | 109.05 | 109.05 | +0.25 (+0.23%) | 64,619 |
| 24 Jan 2017 | INR | 108.8 | 109.55 | 107.9 | 108.8 | 108.8 | -0.1 (-0.09%) | 49,663 |
| 23 Jan 2017 | INR | 107 | 109.7 | 105.6 | 108.9 | 108.9 | +1.95 (+1.82%) | 83,529 |
| 20 Jan 2017 | INR | 108.15 | 108.8 | 106.65 | 106.95 | 106.95 | -1.25 (-1.16%) | 56,419 |
| 19 Jan 2017 | INR | 107.4 | 108.6 | 105.55 | 108.2 | 108.2 | +1.65 (+1.55%) | 64,990 |
| 18 Jan 2017 | INR | 102.6 | 107.1 | 102.6 | 106.55 | 106.55 | +4 (+3.90%) | 136,337 |
| 17 Jan 2017 | INR | 102.5 | 104.45 | 101.9 | 102.55 | 102.55 | +0.65 (+0.64%) | 72,157 |
| 16 Jan 2017 | INR | 105 | 105 | 101 | 101.9 | 101.9 | -0.7 (-0.68%) | 44,077 |
| 13 Jan 2017 | INR | 102.9 | 104.55 | 100.8 | 102.6 | 102.6 | +1.7 (+1.68%) | 268,165 |
| 12 Jan 2017 | INR | 97.7 | 103.55 | 97.7 | 100.9 | 100.9 | +3.2 (+3.28%) | 333,231 |
| 11 Jan 2017 | INR | 97.5 | 98.2 | 97 | 97.7 | 97.7 | +0.25 (+0.26%) | 41,569 |
| 10 Jan 2017 | INR | 97 | 98.5 | 96.45 | 97.45 | 97.45 | +0.1 (+0.10%) | 72,322 |
| 9 Jan 2017 | INR | 96.45 | 97.9 | 95.65 | 97.35 | 97.35 | +1.45 (+1.51%) | 1,056,058 |
| 6 Jan 2017 | INR | 95.75 | 96.55 | 95.1 | 95.9 | 95.9 | +0.5 (+0.52%) | 38,140 |
| 5 Jan 2017 | INR | 97.7 | 97.75 | 95.15 | 95.4 | 95.4 | -1.65 (-1.70%) | 80,365 |
