| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 79.2 | 83.45 | 79 | 82.7 | 82.7 | +3.5 (+4.42%) | 82,340 |
| 15 Feb 2017 | INR | 81 | 81.5 | 78.8 | 79.2 | 79.2 | -1.1 (-1.37%) | 29,484 |
| 14 Feb 2017 | INR | 82.7 | 82.7 | 80 | 80.3 | 80.3 | -1.55 (-1.89%) | 36,540 |
| 13 Feb 2017 | INR | 85 | 85 | 81.1 | 81.85 | 81.85 | -2.2 (-2.62%) | 51,923 |
| 10 Feb 2017 | INR | 88.5 | 89.45 | 83.5 | 84.05 | 84.05 | -3.75 (-4.27%) | 197,764 |
| 9 Feb 2017 | INR | 84.1 | 89.35 | 83.5 | 87.8 | 87.8 | +4.15 (+4.96%) | 261,955 |
| 8 Feb 2017 | INR | 85 | 85 | 83 | 83.65 | 83.65 | +0.2 (+0.24%) | 55,742 |
| 7 Feb 2017 | INR | 83.1 | 84.65 | 82.85 | 83.45 | 83.45 | +0.1 (+0.12%) | 39,622 |
| 6 Feb 2017 | INR | 83.6 | 84.8 | 83 | 83.35 | 83.35 | -0.35 (-0.42%) | 38,863 |
| 3 Feb 2017 | INR | 83.6 | 85.75 | 83.45 | 83.7 | 83.7 | -0.1 (-0.12%) | 69,492 |
| 2 Feb 2017 | INR | 84.95 | 84.95 | 82.95 | 83.8 | 83.8 | -0.5 (-0.59%) | 37,991 |
| 1 Feb 2017 | INR | 83 | 84.85 | 81.45 | 84.3 | 84.3 | +1.05 (+1.26%) | 62,381 |
| 31 Jan 2017 | INR | 84.65 | 84.65 | 83 | 83.25 | 83.25 | -1.85 (-2.17%) | 31,312 |
| 30 Jan 2017 | INR | 87.3 | 87.3 | 84.5 | 85.1 | 85.1 | -2.15 (-2.46%) | 39,071 |
| 27 Jan 2017 | INR | 85.6 | 92.2 | 85 | 87.25 | 87.25 | +2.15 (+2.53%) | 472,465 |
| 25 Jan 2017 | INR | 79.85 | 86.85 | 79.85 | 85.1 | 85.1 | +6 (+7.59%) | 284,322 |
| 24 Jan 2017 | INR | 80.05 | 80.9 | 78.85 | 79.1 | 79.1 | -1.05 (-1.31%) | 80,732 |
| 23 Jan 2017 | INR | 81.5 | 81.5 | 80 | 80.15 | 80.15 | -0.65 (-0.80%) | 46,131 |
| 20 Jan 2017 | INR | 81.8 | 81.8 | 80.4 | 80.8 | 80.8 | -0.25 (-0.31%) | 27,942 |
| 19 Jan 2017 | INR | 81.75 | 82.3 | 81 | 81.05 | 81.05 | -0.9 (-1.10%) | 40,935 |
| 18 Jan 2017 | INR | 81 | 83 | 80.45 | 81.95 | 81.95 | +1.1 (+1.36%) | 92,821 |
| 17 Jan 2017 | INR | 81.8 | 82.8 | 80.2 | 80.85 | 80.85 | -0.85 (-1.04%) | 48,359 |
| 16 Jan 2017 | INR | 84.4 | 84.4 | 81.1 | 81.7 | 81.7 | -1.3 (-1.57%) | 38,131 |
| 13 Jan 2017 | INR | 83.9 | 85.2 | 81.4 | 83 | 83 | +1.35 (+1.65%) | 145,975 |
| 12 Jan 2017 | INR | 83.2 | 83.2 | 81.15 | 81.65 | 81.65 | -0.8 (-0.97%) | 34,332 |
| 11 Jan 2017 | INR | 82.85 | 84.6 | 81.4 | 82.45 | 82.45 | +0.9 (+1.10%) | 108,199 |
| 10 Jan 2017 | INR | 81.5 | 82.5 | 78.6 | 81.55 | 81.55 | +1.1 (+1.37%) | 54,954 |
| 9 Jan 2017 | INR | 79.35 | 81.4 | 79.25 | 80.45 | 80.45 | +1.4 (+1.77%) | 48,060 |
| 6 Jan 2017 | INR | 79.3 | 79.9 | 78.9 | 79.05 | 79.05 | +0.05 (+0.06%) | 71,806 |
| 5 Jan 2017 | INR | 77.5 | 80.15 | 77.5 | 79 | 79 | +2.05 (+2.66%) | 89,138 |
