| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 1,225 | 1,258.55 | 1,222.3 | 1,255.35 | 1,255.35 | +21.15 (+1.71%) | 8,677 |
| 15 Feb 2017 | INR | 1,254.4 | 1,260.6 | 1,223 | 1,234.2 | 1,234.2 | -13.5 (-1.08%) | 11,715 |
| 14 Feb 2017 | INR | 1,215 | 1,253.95 | 1,190 | 1,247.7 | 1,247.7 | +29.15 (+2.39%) | 39,906 |
| 13 Feb 2017 | INR | 1,226 | 1,232 | 1,210 | 1,218.55 | 1,218.55 | -7 (-0.57%) | 6,350 |
| 10 Feb 2017 | INR | 1,244.95 | 1,275 | 1,218.9 | 1,225.55 | 1,225.55 | -13.85 (-1.12%) | 8,764 |
| 9 Feb 2017 | INR | 1,237.5 | 1,243.5 | 1,228.55 | 1,239.4 | 1,239.4 | +2.75 (+0.22%) | 5,549 |
| 8 Feb 2017 | INR | 1,257 | 1,278.75 | 1,225.85 | 1,236.65 | 1,236.65 | -20.3 (-1.62%) | 17,212 |
| 7 Feb 2017 | INR | 1,270 | 1,270 | 1,242.85 | 1,256.95 | 1,256.95 | -8.3 (-0.66%) | 4,637 |
| 6 Feb 2017 | INR | 1,275 | 1,284.6 | 1,257.05 | 1,265.25 | 1,265.25 | -0.05 (0.0%) | 12,350 |
| 3 Feb 2017 | INR | 1,235 | 1,272.95 | 1,233.45 | 1,265.3 | 1,265.3 | +34.1 (+2.77%) | 11,793 |
| 2 Feb 2017 | INR | 1,234.05 | 1,235.1 | 1,219.75 | 1,231.2 | 1,231.2 | -1.3 (-0.11%) | 1,454 |
| 1 Feb 2017 | INR | 1,232.95 | 1,243.95 | 1,224.95 | 1,232.5 | 1,232.5 | +1.85 (+0.15%) | 5,079 |
| 31 Jan 2017 | INR | 1,230 | 1,245 | 1,218 | 1,230.65 | 1,230.65 | -8.05 (-0.65%) | 7,132 |
| 30 Jan 2017 | INR | 1,235 | 1,249 | 1,228 | 1,238.7 | 1,238.7 | +8.2 (+0.67%) | 4,555 |
| 27 Jan 2017 | INR | 1,220 | 1,242.15 | 1,220 | 1,230.5 | 1,230.5 | +12.8 (+1.05%) | 16,471 |
| 25 Jan 2017 | INR | 1,179.35 | 1,223.95 | 1,176 | 1,217.7 | 1,217.7 | +44.3 (+3.78%) | 22,624 |
| 24 Jan 2017 | INR | 1,149 | 1,178 | 1,143.9 | 1,173.4 | 1,173.4 | +24.35 (+2.12%) | 5,263 |
| 23 Jan 2017 | INR | 1,155.4 | 1,158 | 1,139.45 | 1,149.05 | 1,149.05 | -6.35 (-0.55%) | 14,458 |
| 20 Jan 2017 | INR | 1,180.75 | 1,183 | 1,150 | 1,155.4 | 1,155.4 | -25.25 (-2.14%) | 8,560 |
| 19 Jan 2017 | INR | 1,179.45 | 1,193.4 | 1,177 | 1,180.65 | 1,180.65 | +6.9 (+0.59%) | 7,467 |
| 18 Jan 2017 | INR | 1,174 | 1,183.35 | 1,161.95 | 1,173.75 | 1,173.75 | +4.3 (+0.37%) | 7,061 |
| 17 Jan 2017 | INR | 1,182.15 | 1,183.25 | 1,162 | 1,169.45 | 1,169.45 | -9.4 (-0.80%) | 8,083 |
| 16 Jan 2017 | INR | 1,189.2 | 1,189.2 | 1,174 | 1,178.85 | 1,178.85 | -12.1 (-1.02%) | 6,889 |
| 13 Jan 2017 | INR | 1,200 | 1,200 | 1,185 | 1,190.95 | 1,190.95 | -11.6 (-0.96%) | 5,919 |
| 12 Jan 2017 | INR | 1,199.9 | 1,215 | 1,193.35 | 1,202.55 | 1,202.55 | +4.7 (+0.39%) | 7,428 |
| 11 Jan 2017 | INR | 1,185 | 1,208.25 | 1,185 | 1,197.85 | 1,197.85 | -1.45 (-0.12%) | 6,811 |
| 10 Jan 2017 | INR | 1,190 | 1,204.8 | 1,173.05 | 1,199.3 | 1,199.3 | +7.8 (+0.65%) | 4,804 |
| 9 Jan 2017 | INR | 1,202 | 1,202.75 | 1,183 | 1,191.5 | 1,191.5 | -4.25 (-0.36%) | 5,135 |
| 6 Jan 2017 | INR | 1,211.65 | 1,220 | 1,188.75 | 1,195.75 | 1,195.75 | -11 (-0.91%) | 5,546 |
| 5 Jan 2017 | INR | 1,228 | 1,230 | 1,203.95 | 1,206.75 | 1,206.75 | -11.5 (-0.94%) | 4,065 |
