| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 70.6 | 73 | 68.95 | 72.85 | 72.85 | +5.9 (+8.81%) | 59,852 |
| 15 Feb 2017 | INR | 73.05 | 74.2 | 64.5 | 66.95 | 66.95 | -6.5 (-8.85%) | 57,594 |
| 14 Feb 2017 | INR | 73.5 | 75.6 | 72 | 73.45 | 73.45 | -0.35 (-0.47%) | 201,604 |
| 13 Feb 2017 | INR | 75 | 76.85 | 72.2 | 73.8 | 73.8 | -0.05 (-0.07%) | 89,600 |
| 10 Feb 2017 | INR | 74.3 | 78.95 | 70.9 | 73.85 | 73.85 | +0.85 (+1.16%) | 84,833 |
| 9 Feb 2017 | INR | 74.4 | 74.45 | 72.5 | 73 | 73 | -0.75 (-1.02%) | 168,760 |
| 8 Feb 2017 | INR | 75 | 78 | 72.7 | 73.75 | 73.75 | +2.1 (+2.93%) | 71,966 |
| 7 Feb 2017 | INR | 78.9 | 80.8 | 68.5 | 71.65 | 71.65 | -7.05 (-8.96%) | 127,754 |
| 6 Feb 2017 | INR | 83.75 | 84.85 | 72.5 | 78.7 | 78.7 | -4.05 (-4.89%) | 147,044 |
| 3 Feb 2017 | INR | 82.1 | 84.45 | 81.55 | 82.75 | 82.75 | -0.9 (-1.08%) | 91,255 |
| 2 Feb 2017 | INR | 85.1 | 88.5 | 82.1 | 83.65 | 83.65 | -0.6 (-0.71%) | 110,678 |
| 1 Feb 2017 | INR | 84.1 | 85 | 81.1 | 84.25 | 84.25 | +0.1 (+0.12%) | 178,844 |
| 31 Jan 2017 | INR | 84.5 | 85.25 | 83 | 84.15 | 84.15 | -0.3 (-0.36%) | 90,816 |
| 30 Jan 2017 | INR | 85 | 86.95 | 83.05 | 84.45 | 84.45 | -0.35 (-0.41%) | 163,728 |
| 27 Jan 2017 | INR | 87.05 | 88.1 | 83.9 | 84.8 | 84.8 | -1.75 (-2.02%) | 317,431 |
| 25 Jan 2017 | INR | 87.75 | 90.5 | 85.6 | 86.55 | 86.55 | -0.65 (-0.75%) | 654,845 |
| 24 Jan 2017 | INR | 88 | 91 | 85.5 | 87.2 | 87.2 | -0.3 (-0.34%) | 652,080 |
| 23 Jan 2017 | INR | 83.5 | 88 | 83.15 | 87.5 | 87.5 | +2.95 (+3.49%) | 316,445 |
| 20 Jan 2017 | INR | 86.3 | 86.6 | 83.95 | 84.55 | 84.55 | -1.35 (-1.57%) | 108,474 |
| 19 Jan 2017 | INR | 85.25 | 88.6 | 85.2 | 85.9 | 85.9 | +0.1 (+0.12%) | 86,664 |
| 18 Jan 2017 | INR | 85.5 | 90.95 | 84.35 | 85.8 | 85.8 | -0.6 (-0.69%) | 215,404 |
| 17 Jan 2017 | INR | 84.1 | 86.9 | 83.5 | 86.4 | 86.4 | +1.95 (+2.31%) | 260,383 |
| 16 Jan 2017 | INR | 85 | 87.85 | 83.05 | 84.45 | 84.45 | +0.55 (+0.66%) | 385,722 |
| 13 Jan 2017 | INR | 83 | 85.55 | 82 | 83.9 | 83.9 | +2.6 (+3.20%) | 107,062 |
| 12 Jan 2017 | INR | 80 | 84.2 | 79.5 | 81.3 | 81.3 | +1.35 (+1.69%) | 118,741 |
| 11 Jan 2017 | INR | 76.75 | 80.1 | 76 | 79.95 | 79.95 | +3.9 (+5.13%) | 152,899 |
| 10 Jan 2017 | INR | 78.4 | 78.95 | 76 | 76.05 | 76.05 | -2.15 (-2.75%) | 25,638 |
| 9 Jan 2017 | INR | 75.5 | 79.25 | 73.2 | 78.2 | 78.2 | +1.8 (+2.36%) | 111,817 |
| 6 Jan 2017 | INR | 75.1 | 79 | 71.5 | 76.4 | 76.4 | +1.8 (+2.41%) | 121,096 |
| 5 Jan 2017 | INR | 73.55 | 76 | 73 | 74.6 | 74.6 | +4.2 (+5.97%) | 65,872 |
