| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 121.2 | 121.2 | 112.3 | 114 | 114 | -11.75 (-9.34%) | 77,480 |
| 14 Feb 2017 | INR | 132.35 | 132.4 | 125 | 125.75 | 125.75 | -8 (-5.98%) | 60,943 |
| 13 Feb 2017 | INR | 136.65 | 137.95 | 132.65 | 133.75 | 133.75 | -2.9 (-2.12%) | 22,670 |
| 10 Feb 2017 | INR | 138.6 | 138.6 | 130.8 | 136.65 | 136.65 | -1.7 (-1.23%) | 17,282 |
| 9 Feb 2017 | INR | 139 | 141.1 | 136.5 | 138.35 | 138.35 | -0.5 (-0.36%) | 22,311 |
| 8 Feb 2017 | INR | 137.55 | 141.6 | 136.5 | 138.85 | 138.85 | +2.8 (+2.06%) | 48,041 |
| 7 Feb 2017 | INR | 130 | 137 | 130 | 136.05 | 136.05 | +6.45 (+4.98%) | 66,229 |
| 6 Feb 2017 | INR | 129.05 | 132.2 | 129 | 129.6 | 129.6 | -0.35 (-0.27%) | 35,567 |
| 3 Feb 2017 | INR | 131.25 | 132.95 | 129.05 | 129.95 | 129.95 | -0.4 (-0.31%) | 23,196 |
| 2 Feb 2017 | INR | 129 | 132 | 127.75 | 130.35 | 130.35 | +1.95 (+1.52%) | 30,314 |
| 1 Feb 2017 | INR | 124 | 130 | 124 | 128.4 | 128.4 | +4.65 (+3.76%) | 31,210 |
| 31 Jan 2017 | INR | 125.35 | 129.8 | 123 | 123.75 | 123.75 | -3.95 (-3.09%) | 22,084 |
| 30 Jan 2017 | INR | 133.55 | 134.45 | 126.95 | 127.7 | 127.7 | -6.8 (-5.06%) | 43,790 |
| 27 Jan 2017 | INR | 136.6 | 138.95 | 133.15 | 134.5 | 134.5 | -1.6 (-1.18%) | 38,024 |
| 25 Jan 2017 | INR | 135.6 | 139.55 | 135.05 | 136.1 | 136.1 | +2.4 (+1.80%) | 51,669 |
| 24 Jan 2017 | INR | 132 | 136.15 | 129.1 | 133.7 | 133.7 | +4.6 (+3.56%) | 108,161 |
| 23 Jan 2017 | INR | 124.35 | 131.05 | 123.65 | 129.1 | 129.1 | +7.4 (+6.08%) | 88,424 |
| 20 Jan 2017 | INR | 123.7 | 125.15 | 120.2 | 121.7 | 121.7 | +3.3 (+2.79%) | 83,954 |
| 19 Jan 2017 | INR | 119.9 | 121.5 | 118.15 | 118.4 | 118.4 | +0.25 (+0.21%) | 40,801 |
| 18 Jan 2017 | INR | 117 | 119.4 | 115.9 | 118.15 | 118.15 | +1.85 (+1.59%) | 49,917 |
| 17 Jan 2017 | INR | 115.3 | 117.4 | 114.95 | 116.3 | 116.3 | +1.3 (+1.13%) | 25,295 |
| 16 Jan 2017 | INR | 114.2 | 115.5 | 114 | 115 | 115 | +1.2 (+1.05%) | 17,084 |
| 13 Jan 2017 | INR | 115 | 115.45 | 112.5 | 113.8 | 113.8 | -0.9 (-0.78%) | 16,083 |
| 12 Jan 2017 | INR | 117.9 | 118 | 114 | 114.7 | 114.7 | -1.25 (-1.08%) | 29,714 |
| 11 Jan 2017 | INR | 115.75 | 119 | 115 | 115.95 | 115.95 | +1.9 (+1.67%) | 28,062 |
| 10 Jan 2017 | INR | 109.6 | 116.35 | 109.6 | 114.05 | 114.05 | +5.9 (+5.46%) | 48,693 |
| 9 Jan 2017 | INR | 109.95 | 110.4 | 107.45 | 108.15 | 108.15 | +0.6 (+0.56%) | 30,018 |
| 6 Jan 2017 | INR | 109.95 | 109.95 | 107.2 | 107.55 | 107.55 | -0.5 (-0.46%) | 26,179 |
| 5 Jan 2017 | INR | 110 | 110 | 107.7 | 108.05 | 108.05 | -1.1 (-1.01%) | 39,790 |
| 4 Jan 2017 | INR | 110.2 | 110.95 | 109 | 109.15 | 109.15 | +0.25 (+0.23%) | 22,801 |
