| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 1,279 | 1,304 | 1,279 | 1,301.55 | 260.31 | +8.45 (+0.65%) | 1,417 |
| 15 Feb 2017 | INR | 1,300 | 1,305 | 1,288.65 | 1,293.1 | 258.62 | -7.5 (-0.58%) | 2,364 |
| 14 Feb 2017 | INR | 1,302.45 | 1,315.2 | 1,280 | 1,300.6 | 260.12 | +1.8 (+0.14%) | 581 |
| 13 Feb 2017 | INR | 1,305 | 1,305 | 1,275 | 1,298.8 | 259.76 | -9.9 (-0.76%) | 641 |
| 10 Feb 2017 | INR | 1,305 | 1,344.8 | 1,285 | 1,308.7 | 261.74 | +8.65 (+0.67%) | 1,898 |
| 9 Feb 2017 | INR | 1,305 | 1,312.65 | 1,276.5 | 1,300.05 | 260.01 | +3.95 (+0.30%) | 4,066 |
| 8 Feb 2017 | INR | 1,306.45 | 1,322.2 | 1,285 | 1,296.1 | 259.22 | -14.5 (-1.11%) | 1,951 |
| 7 Feb 2017 | INR | 1,345 | 1,345 | 1,300 | 1,310.6 | 262.12 | -28.7 (-2.14%) | 1,522 |
| 6 Feb 2017 | INR | 1,330 | 1,353.5 | 1,301.1 | 1,339.3 | 267.86 | +12.5 (+0.94%) | 926 |
| 3 Feb 2017 | INR | 1,325 | 1,336 | 1,293.65 | 1,326.8 | 265.36 | +6.2 (+0.47%) | 2,580 |
| 2 Feb 2017 | INR | 1,289 | 1,332 | 1,279.8 | 1,320.6 | 264.12 | +38.05 (+2.97%) | 3,416 |
| 1 Feb 2017 | INR | 1,263.7 | 1,286.4 | 1,263.7 | 1,282.55 | 256.51 | +17.5 (+1.38%) | 1,075 |
| 31 Jan 2017 | INR | 1,270.5 | 1,289.75 | 1,252.4 | 1,265.05 | 253.01 | +3.2 (+0.25%) | 151,315 |
| 30 Jan 2017 | INR | 1,260 | 1,270 | 1,241 | 1,261.85 | 252.37 | +5.75 (+0.46%) | 1,042 |
| 27 Jan 2017 | INR | 1,225 | 1,269.8 | 1,204.9 | 1,256.1 | 251.22 | +31.9 (+2.61%) | 4,360 |
| 25 Jan 2017 | INR | 1,216 | 1,225 | 1,216 | 1,224.2 | 244.84 | +7.3 (+0.60%) | 1,411 |
| 24 Jan 2017 | INR | 1,190 | 1,225 | 1,187.3 | 1,216.9 | 243.38 | +24.4 (+2.05%) | 2,966 |
| 23 Jan 2017 | INR | 1,147.75 | 1,212 | 1,144 | 1,192.5 | 238.5 | +44.55 (+3.88%) | 7,634 |
| 20 Jan 2017 | INR | 1,127.85 | 1,149.9 | 1,125 | 1,147.95 | 229.59 | +25.15 (+2.24%) | 1,966 |
| 19 Jan 2017 | INR | 1,121 | 1,128 | 1,110 | 1,122.8 | 224.56 | +1.65 (+0.15%) | 467 |
| 18 Jan 2017 | INR | 1,130 | 1,140 | 1,115 | 1,121.15 | 224.23 | -6 (-0.53%) | 789 |
| 17 Jan 2017 | INR | 1,124.2 | 1,142.15 | 1,111.95 | 1,127.15 | 225.43 | +7.15 (+0.64%) | 3,509 |
| 16 Jan 2017 | INR | 1,116 | 1,123.45 | 1,113.5 | 1,120 | 224 | +13.6 (+1.23%) | 1,208 |
| 13 Jan 2017 | INR | 1,115.45 | 1,115.45 | 1,106.25 | 1,106.4 | 221.28 | -6.65 (-0.60%) | 668 |
| 12 Jan 2017 | INR | 1,108.45 | 1,124 | 1,102.65 | 1,113.05 | 222.61 | +8.85 (+0.80%) | 5,454 |
| 11 Jan 2017 | INR | 1,102.25 | 1,118 | 1,095 | 1,104.2 | 220.84 | +8.65 (+0.79%) | 5,109 |
| 10 Jan 2017 | INR | 1,095 | 1,103 | 1,093.25 | 1,095.55 | 219.11 | -4.95 (-0.45%) | 409 |
| 9 Jan 2017 | INR | 1,095 | 1,108.5 | 1,085 | 1,100.5 | 220.1 | +2.05 (+0.19%) | 601 |
| 6 Jan 2017 | INR | 1,105.15 | 1,122 | 1,093 | 1,098.45 | 219.69 | -7.75 (-0.70%) | 1,278 |
| 5 Jan 2017 | INR | 1,119 | 1,119 | 1,102.05 | 1,106.2 | 221.24 | -13 (-1.16%) | 1,347 |
