| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 135.5 | 137.25 | 132.35 | 136.9 | 136.9 | +0.9 (+0.66%) | 303,005 |
| 15 Feb 2017 | INR | 138.1 | 140.5 | 135.1 | 136 | 136 | -2.9 (-2.09%) | 354,253 |
| 14 Feb 2017 | INR | 146.55 | 147.5 | 138.1 | 138.9 | 138.9 | -6.35 (-4.37%) | 653,098 |
| 13 Feb 2017 | INR | 146.9 | 148.05 | 144.4 | 145.25 | 145.25 | -0.6 (-0.41%) | 369,907 |
| 10 Feb 2017 | INR | 148.5 | 148.5 | 144.9 | 145.85 | 145.85 | -1.6 (-1.09%) | 153,699 |
| 9 Feb 2017 | INR | 146.7 | 148 | 145.4 | 147.45 | 147.45 | +2.2 (+1.51%) | 160,237 |
| 8 Feb 2017 | INR | 147 | 148 | 144 | 145.25 | 145.25 | -1.3 (-0.89%) | 195,753 |
| 7 Feb 2017 | INR | 147 | 149.35 | 146 | 146.55 | 146.55 | -0.55 (-0.37%) | 124,408 |
| 6 Feb 2017 | INR | 149 | 149.2 | 146.25 | 147.1 | 147.1 | -1.2 (-0.81%) | 126,268 |
| 3 Feb 2017 | INR | 147.6 | 149.4 | 146.4 | 148.3 | 148.3 | +0.1 (+0.07%) | 142,921 |
| 2 Feb 2017 | INR | 149 | 149.95 | 146 | 148.2 | 148.2 | -0.7 (-0.47%) | 182,294 |
| 1 Feb 2017 | INR | 143.25 | 150 | 143 | 148.9 | 148.9 | +5.1 (+3.55%) | 335,379 |
| 31 Jan 2017 | INR | 146.7 | 147.2 | 143.45 | 143.8 | 143.8 | -2 (-1.37%) | 220,974 |
| 30 Jan 2017 | INR | 145.85 | 147.3 | 144.8 | 145.8 | 145.8 | -0.65 (-0.44%) | 171,888 |
| 27 Jan 2017 | INR | 145.25 | 148.8 | 144.9 | 146.45 | 146.45 | +1 (+0.69%) | 319,877 |
| 25 Jan 2017 | INR | 147.05 | 148 | 144.6 | 145.45 | 145.45 | -1.6 (-1.09%) | 235,484 |
| 24 Jan 2017 | INR | 145.95 | 147.75 | 144.35 | 147.05 | 147.05 | +1.6 (+1.10%) | 280,467 |
| 23 Jan 2017 | INR | 141.5 | 145.7 | 141.4 | 145.45 | 145.45 | +3.95 (+2.79%) | 249,140 |
| 20 Jan 2017 | INR | 146.95 | 146.95 | 141 | 141.5 | 141.5 | -4.8 (-3.28%) | 191,750 |
| 19 Jan 2017 | INR | 145.8 | 146.7 | 144.4 | 146.3 | 146.3 | +0.5 (+0.34%) | 225,242 |
| 18 Jan 2017 | INR | 144 | 147 | 142.05 | 145.8 | 145.8 | +2.7 (+1.89%) | 284,251 |
| 17 Jan 2017 | INR | 144.55 | 145.5 | 142.5 | 143.1 | 143.1 | -1.2 (-0.83%) | 182,187 |
| 16 Jan 2017 | INR | 144.3 | 146 | 143.5 | 144.3 | 144.3 | +0.4 (+0.28%) | 459,890 |
| 13 Jan 2017 | INR | 140 | 144.4 | 138.6 | 143.9 | 143.9 | +4.8 (+3.45%) | 456,375 |
| 12 Jan 2017 | INR | 140.6 | 142 | 137.95 | 139.1 | 139.1 | -1.3 (-0.93%) | 547,432 |
| 11 Jan 2017 | INR | 139.25 | 142.75 | 138.8 | 140.4 | 140.4 | +2.4 (+1.74%) | 448,135 |
| 10 Jan 2017 | INR | 136 | 139.2 | 135.2 | 138 | 138 | +1.8 (+1.32%) | 274,942 |
| 9 Jan 2017 | INR | 136 | 138.4 | 134.7 | 136.2 | 136.2 | +0.2 (+0.15%) | 214,074 |
| 6 Jan 2017 | INR | 135.05 | 138.2 | 135.05 | 136 | 136 | +1.5 (+1.12%) | 419,007 |
| 5 Jan 2017 | INR | 134.3 | 136.3 | 133.15 | 134.5 | 134.5 | +0.3 (+0.22%) | 261,156 |
