| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 144.1 | 153.85 | 142.1 | 148.45 | 148.45 | +3.95 (+2.73%) | 112,140 |
| 15 Feb 2017 | INR | 148.9 | 148.9 | 143 | 144.5 | 144.5 | -3.15 (-2.13%) | 54,841 |
| 14 Feb 2017 | INR | 139 | 151.7 | 138.6 | 147.65 | 147.65 | +9.35 (+6.76%) | 294,415 |
| 13 Feb 2017 | INR | 137.2 | 139.65 | 137 | 138.3 | 138.3 | +0.75 (+0.55%) | 19,196 |
| 10 Feb 2017 | INR | 136 | 138.25 | 136 | 137.55 | 137.55 | +1.1 (+0.81%) | 11,980 |
| 9 Feb 2017 | INR | 136.45 | 141 | 135.5 | 136.45 | 136.45 | -0.2 (-0.15%) | 70,148 |
| 8 Feb 2017 | INR | 135.25 | 137.75 | 135 | 136.65 | 136.65 | +1 (+0.74%) | 8,401 |
| 7 Feb 2017 | INR | 135.05 | 138.3 | 135 | 135.65 | 135.65 | -0.05 (-0.04%) | 17,862 |
| 6 Feb 2017 | INR | 136.25 | 138 | 134.95 | 135.7 | 135.7 | -0.1 (-0.07%) | 12,198 |
| 3 Feb 2017 | INR | 135.85 | 138.6 | 135 | 135.8 | 135.8 | -1.1 (-0.80%) | 17,796 |
| 2 Feb 2017 | INR | 133.4 | 139.2 | 132.2 | 136.9 | 136.9 | +2.85 (+2.13%) | 42,112 |
| 1 Feb 2017 | INR | 131.2 | 135.4 | 129.25 | 134.05 | 134.05 | +4.05 (+3.12%) | 31,644 |
| 31 Jan 2017 | INR | 130.05 | 132.5 | 128 | 130 | 130 | -1 (-0.76%) | 20,844 |
| 30 Jan 2017 | INR | 131.9 | 133.45 | 128.4 | 131 | 131 | -1.45 (-1.09%) | 29,009 |
| 27 Jan 2017 | INR | 127 | 135.7 | 126 | 132.45 | 132.45 | +6.05 (+4.79%) | 175,701 |
| 25 Jan 2017 | INR | 123.7 | 127 | 122.15 | 126.4 | 126.4 | +3.8 (+3.10%) | 15,662 |
| 24 Jan 2017 | INR | 122.7 | 124 | 121.9 | 122.6 | 122.6 | -0.4 (-0.33%) | 5,128 |
| 23 Jan 2017 | INR | 122.95 | 124.8 | 122.8 | 123 | 123 | -0.4 (-0.32%) | 7,835 |
| 20 Jan 2017 | INR | 124.35 | 125.15 | 122.2 | 123.4 | 123.4 | -1.75 (-1.40%) | 9,941 |
| 19 Jan 2017 | INR | 126.4 | 126.9 | 124.05 | 125.15 | 125.15 | -0.6 (-0.48%) | 10,665 |
| 18 Jan 2017 | INR | 127 | 128.15 | 125.15 | 125.75 | 125.75 | -0.85 (-0.67%) | 14,039 |
| 17 Jan 2017 | INR | 126.4 | 128.8 | 126.1 | 126.6 | 126.6 | +1.35 (+1.08%) | 38,977 |
| 16 Jan 2017 | INR | 120.35 | 127.4 | 119.6 | 125.25 | 125.25 | +4.8 (+3.99%) | 48,321 |
| 13 Jan 2017 | INR | 121.15 | 121.75 | 119.45 | 120.45 | 120.45 | -0.35 (-0.29%) | 8,124 |
| 12 Jan 2017 | INR | 121.6 | 122.5 | 120 | 120.8 | 120.8 | -0.2 (-0.17%) | 17,820 |
| 11 Jan 2017 | INR | 120.9 | 122.25 | 120 | 121 | 121 | +0.7 (+0.58%) | 5,305 |
| 10 Jan 2017 | INR | 119.95 | 121.75 | 119.7 | 120.3 | 120.3 | +0.05 (+0.04%) | 6,236 |
| 9 Jan 2017 | INR | 122 | 122.6 | 119.5 | 120.25 | 120.25 | -1.9 (-1.56%) | 5,886 |
| 6 Jan 2017 | INR | 124.15 | 125 | 121.75 | 122.15 | 122.15 | -2.1 (-1.69%) | 7,534 |
| 5 Jan 2017 | INR | 122.95 | 125.5 | 122.95 | 124.25 | 124.25 | +2.55 (+2.10%) | 21,413 |
