| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | INR | 184.15 | 186.45 | 182.1 | 183.3 | 183.3 | -1.6 (-0.87%) | 445 |
| 31 Jan 2017 | INR | 185.6 | 192 | 184 | 184.9 | 184.9 | +1.6 (+0.87%) | 3,641 |
| 30 Jan 2017 | INR | 185.45 | 187.95 | 182.6 | 183.3 | 183.3 | -1.9 (-1.03%) | 1,602 |
| 27 Jan 2017 | INR | 186.5 | 191.95 | 184.1 | 185.2 | 185.2 | +0.55 (+0.30%) | 2,570 |
| 25 Jan 2017 | INR | 186 | 189.65 | 184 | 184.65 | 184.65 | -2.7 (-1.44%) | 2,905 |
| 24 Jan 2017 | INR | 186.4 | 189.8 | 184.85 | 187.35 | 187.35 | +1.55 (+0.83%) | 607 |
| 23 Jan 2017 | INR | 188 | 193.8 | 185 | 185.8 | 185.8 | -0.45 (-0.24%) | 1,981 |
| 20 Jan 2017 | INR | 189 | 190 | 184 | 186.25 | 186.25 | -1.95 (-1.04%) | 4,029 |
| 19 Jan 2017 | INR | 192.9 | 192.9 | 188 | 188.2 | 188.2 | -2.3 (-1.21%) | 908 |
| 18 Jan 2017 | INR | 192.5 | 193 | 189.65 | 190.5 | 190.5 | +0.9 (+0.47%) | 4,579 |
| 17 Jan 2017 | INR | 190 | 196.8 | 188.15 | 189.6 | 189.6 | +0.2 (+0.11%) | 11,002 |
| 16 Jan 2017 | INR | 185 | 191.7 | 185 | 189.4 | 189.4 | +4.8 (+2.60%) | 2,402 |
| 13 Jan 2017 | INR | 184.9 | 184.9 | 181.35 | 184.6 | 184.6 | -1 (-0.54%) | 2,365 |
| 12 Jan 2017 | INR | 188 | 188 | 185 | 185.6 | 185.6 | -4.25 (-2.24%) | 1,505 |
| 11 Jan 2017 | INR | 190.05 | 193 | 189.05 | 189.85 | 189.85 | +2.4 (+1.28%) | 5,145 |
| 10 Jan 2017 | INR | 187.95 | 189.9 | 187 | 187.45 | 187.45 | -0.75 (-0.40%) | 658 |
| 9 Jan 2017 | INR | 184 | 188.4 | 184 | 188.2 | 188.2 | +2.5 (+1.35%) | 892 |
| 6 Jan 2017 | INR | 188 | 188.85 | 185.2 | 185.7 | 185.7 | -4.25 (-2.24%) | 1,373 |
| 5 Jan 2017 | INR | 189.8 | 195.4 | 188.25 | 189.95 | 189.95 | +3.5 (+1.88%) | 12,708 |
| 4 Jan 2017 | INR | 185.25 | 188.9 | 181 | 186.45 | 186.45 | +2 (+1.08%) | 2,399 |
| 3 Jan 2017 | INR | 184 | 187.5 | 183.15 | 184.45 | 184.45 | +0.5 (+0.27%) | 2,888 |
| 2 Jan 2017 | INR | 188.5 | 190 | 183 | 183.95 | 183.95 | -1.05 (-0.57%) | 5,740 |
| 30 Dec 2016 | INR | 190.5 | 190.5 | 184 | 185 | 185 | -2 (-1.07%) | 797 |
| 29 Dec 2016 | INR | 180.5 | 193.7 | 178 | 187 | 187 | +10.05 (+5.68%) | 8,336 |
| 28 Dec 2016 | INR | 178 | 184.7 | 175.25 | 176.95 | 176.95 | -1.75 (-0.98%) | 2,318 |
| 27 Dec 2016 | INR | 176.4 | 180 | 176 | 178.7 | 178.7 | +2.3 (+1.30%) | 926 |
| 26 Dec 2016 | INR | 177.1 | 177.55 | 175.7 | 176.4 | 176.4 | -4 (-2.22%) | 602 |
| 23 Dec 2016 | INR | 183.4 | 183.6 | 179 | 180.4 | 180.4 | +1.25 (+0.70%) | 3,789 |
| 22 Dec 2016 | INR | 189.95 | 190 | 177.5 | 179.15 | 179.15 | -2.3 (-1.27%) | 3,080 |
| 21 Dec 2016 | INR | 183 | 186.8 | 179.65 | 181.45 | 181.45 | -3.1 (-1.68%) | 3,474 |
