| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 1,261.25 | 1,306.1 | 1,261.25 | 1,277.35 | 1,277.35 | +7.15 (+0.56%) | 1,927 |
| 15 Feb 2017 | INR | 1,300 | 1,305.2 | 1,264.95 | 1,270.2 | 1,270.2 | -20.1 (-1.56%) | 1,370 |
| 14 Feb 2017 | INR | 1,310 | 1,310 | 1,278.15 | 1,290.3 | 1,290.3 | -2.95 (-0.23%) | 1,132 |
| 13 Feb 2017 | INR | 1,326.25 | 1,333.9 | 1,275.55 | 1,293.25 | 1,293.25 | -35.9 (-2.70%) | 3,555 |
| 10 Feb 2017 | INR | 1,355 | 1,405 | 1,305 | 1,329.15 | 1,329.15 | -21.05 (-1.56%) | 21,721 |
| 9 Feb 2017 | INR | 1,357 | 1,362 | 1,310 | 1,350.2 | 1,350.2 | -6.05 (-0.45%) | 1,793 |
| 8 Feb 2017 | INR | 1,302.5 | 1,390.75 | 1,299.8 | 1,356.25 | 1,356.25 | +48.3 (+3.69%) | 6,252 |
| 7 Feb 2017 | INR | 1,294.4 | 1,318.35 | 1,293.35 | 1,307.95 | 1,307.95 | +4.15 (+0.32%) | 1,056 |
| 6 Feb 2017 | INR | 1,315 | 1,322 | 1,301.5 | 1,303.8 | 1,303.8 | -0.95 (-0.07%) | 1,433 |
| 3 Feb 2017 | INR | 1,310 | 1,320 | 1,292.85 | 1,304.75 | 1,304.75 | -0.1 (-0.01%) | 1,184 |
| 2 Feb 2017 | INR | 1,326.8 | 1,328 | 1,297 | 1,304.85 | 1,304.85 | -12.4 (-0.94%) | 2,371 |
| 1 Feb 2017 | INR | 1,325 | 1,341.8 | 1,304.95 | 1,317.25 | 1,317.25 | -15.55 (-1.17%) | 2,008 |
| 31 Jan 2017 | INR | 1,352.6 | 1,352.6 | 1,315 | 1,332.8 | 1,332.8 | -19.8 (-1.46%) | 2,540 |
| 30 Jan 2017 | INR | 1,330 | 1,404 | 1,280 | 1,352.6 | 1,352.6 | +28.95 (+2.19%) | 10,224 |
| 27 Jan 2017 | INR | 1,197 | 1,381 | 1,191 | 1,323.65 | 1,323.65 | +127.6 (+10.67%) | 17,715 |
| 25 Jan 2017 | INR | 1,208.95 | 1,220 | 1,189.25 | 1,196.05 | 1,196.05 | -8 (-0.66%) | 2,742 |
| 24 Jan 2017 | INR | 1,193.95 | 1,208.6 | 1,189.9 | 1,204.05 | 1,204.05 | +21.6 (+1.83%) | 1,670 |
| 23 Jan 2017 | INR | 1,191 | 1,200 | 1,181.85 | 1,182.45 | 1,182.45 | -8.05 (-0.68%) | 1,501 |
| 20 Jan 2017 | INR | 1,192.95 | 1,202 | 1,186.1 | 1,190.5 | 1,190.5 | -6.35 (-0.53%) | 1,215 |
| 19 Jan 2017 | INR | 1,195 | 1,210 | 1,185.25 | 1,196.85 | 1,196.85 | +13.85 (+1.17%) | 5,248 |
| 18 Jan 2017 | INR | 1,188.95 | 1,209 | 1,179 | 1,183 | 1,183 | +4.45 (+0.38%) | 1,929,512 |
| 17 Jan 2017 | INR | 1,180 | 1,198.05 | 1,175 | 1,178.55 | 1,178.55 | +6.5 (+0.55%) | 1,236 |
| 16 Jan 2017 | INR | 1,174 | 1,177 | 1,170 | 1,172.05 | 1,172.05 | +0.8 (+0.07%) | 593 |
| 13 Jan 2017 | INR | 1,163.3 | 1,180 | 1,160 | 1,171.25 | 1,171.25 | +5.95 (+0.51%) | 503 |
| 12 Jan 2017 | INR | 1,172.05 | 1,178 | 1,164 | 1,165.3 | 1,165.3 | -7.1 (-0.61%) | 460 |
| 11 Jan 2017 | INR | 1,180 | 1,184.9 | 1,171 | 1,172.4 | 1,172.4 | +0.15 (+0.01%) | 552 |
| 10 Jan 2017 | INR | 1,170.6 | 1,181.35 | 1,165 | 1,172.25 | 1,172.25 | +11.7 (+1.01%) | 536 |
| 9 Jan 2017 | INR | 1,195.5 | 1,195.5 | 1,148 | 1,160.55 | 1,160.55 | -32 (-2.68%) | 7,215 |
| 6 Jan 2017 | INR | 1,176 | 1,219.95 | 1,170.2 | 1,192.55 | 1,192.55 | +24.1 (+2.06%) | 4,488 |
| 5 Jan 2017 | INR | 1,178 | 1,179 | 1,165.1 | 1,168.45 | 1,168.45 | -0.75 (-0.06%) | 586 |
