| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 77.2 | 78.5 | 77.2 | 78.05 | 78.05 | +0.6 (+0.77%) | 56,912 |
| 15 Feb 2017 | INR | 78 | 78.4 | 77.3 | 77.45 | 77.45 | -1.1 (-1.40%) | 18,171 |
| 14 Feb 2017 | INR | 77.3 | 78.8 | 77.25 | 78.55 | 78.55 | +0.95 (+1.22%) | 12,258 |
| 13 Feb 2017 | INR | 77.85 | 78.35 | 77.05 | 77.6 | 77.6 | -0.1 (-0.13%) | 11,720 |
| 10 Feb 2017 | INR | 77.45 | 78.8 | 77.25 | 77.7 | 77.7 | -0.3 (-0.38%) | 6,565 |
| 9 Feb 2017 | INR | 78.1 | 78.95 | 77.3 | 78 | 78 | +0.15 (+0.19%) | 19,467 |
| 8 Feb 2017 | INR | 80.15 | 80.5 | 77.2 | 77.85 | 77.85 | -2 (-2.50%) | 26,184 |
| 7 Feb 2017 | INR | 81.5 | 81.8 | 79.15 | 79.85 | 79.85 | -0.7 (-0.87%) | 65,664 |
| 6 Feb 2017 | INR | 78 | 81.2 | 76.15 | 80.55 | 80.55 | +4.35 (+5.71%) | 102,919 |
| 3 Feb 2017 | INR | 75.45 | 77 | 75.1 | 76.2 | 76.2 | +1.5 (+2.01%) | 29,383 |
| 2 Feb 2017 | INR | 74.85 | 75.3 | 70 | 74.7 | 74.7 | -0.55 (-0.73%) | 42,551 |
| 1 Feb 2017 | INR | 75.1 | 76.45 | 74.45 | 75.25 | 75.25 | +0.4 (+0.53%) | 12,698 |
| 31 Jan 2017 | INR | 74.8 | 75.45 | 74.5 | 74.85 | 74.85 | -0.55 (-0.73%) | 11,363 |
| 30 Jan 2017 | INR | 75.6 | 76.15 | 74.65 | 75.4 | 75.4 | -0.05 (-0.07%) | 16,800 |
| 27 Jan 2017 | INR | 74.85 | 76.65 | 74.8 | 75.45 | 75.45 | +0.75 (+1.00%) | 21,976 |
| 25 Jan 2017 | INR | 75.25 | 75.7 | 73.55 | 74.7 | 74.7 | -0.15 (-0.20%) | 12,768 |
| 24 Jan 2017 | INR | 74 | 76.05 | 73.8 | 74.85 | 74.85 | -0.15 (-0.20%) | 16,499 |
| 23 Jan 2017 | INR | 75.4 | 76.3 | 74.6 | 75 | 75 | +1.15 (+1.56%) | 63,460 |
| 20 Jan 2017 | INR | 76.65 | 77.75 | 71.5 | 73.85 | 73.85 | -3.05 (-3.97%) | 147,309 |
| 19 Jan 2017 | INR | 77.5 | 77.95 | 76.2 | 76.9 | 76.9 | -0.2 (-0.26%) | 22,275 |
| 18 Jan 2017 | INR | 79 | 79.75 | 76.7 | 77.1 | 77.1 | -0.45 (-0.58%) | 70,324 |
| 17 Jan 2017 | INR | 76.1 | 78.35 | 75.65 | 77.55 | 77.55 | +1.3 (+1.70%) | 104,745 |
| 16 Jan 2017 | INR | 75 | 77.15 | 65 | 76.25 | 76.25 | +0.95 (+1.26%) | 42,856 |
| 13 Jan 2017 | INR | 76.3 | 76.5 | 74.85 | 75.3 | 75.3 | -0.8 (-1.05%) | 27,572 |
| 12 Jan 2017 | INR | 77 | 78.3 | 75.5 | 76.1 | 76.1 | -1.5 (-1.93%) | 25,592 |
| 11 Jan 2017 | INR | 75.65 | 78.5 | 75 | 77.6 | 77.6 | +2.15 (+2.85%) | 51,502 |
| 10 Jan 2017 | INR | 76.4 | 78 | 75.1 | 75.45 | 75.45 | +0.15 (+0.20%) | 122,870 |
| 9 Jan 2017 | INR | 76 | 76 | 74.25 | 75.3 | 75.3 | +1.05 (+1.41%) | 10,380 |
| 6 Jan 2017 | INR | 75.65 | 76 | 73.75 | 74.25 | 74.25 | -1.65 (-2.17%) | 30,557 |
| 5 Jan 2017 | INR | 75 | 77.7 | 75 | 75.9 | 75.9 | +1.35 (+1.81%) | 70,197 |
