| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 126.5 | 131.4 | 122.1 | 128.95 | 128.95 | +2.75 (+2.18%) | 198,386 |
| 15 Feb 2017 | INR | 130.05 | 130.05 | 124.5 | 126.2 | 126.2 | -3.9 (-3.00%) | 150,461 |
| 14 Feb 2017 | INR | 130 | 132.75 | 128.3 | 130.1 | 130.1 | +0.35 (+0.27%) | 148,495 |
| 13 Feb 2017 | INR | 128 | 130.1 | 127 | 129.75 | 129.75 | +1.85 (+1.45%) | 210,073 |
| 10 Feb 2017 | INR | 130.5 | 130.95 | 127 | 127.9 | 127.9 | -2.35 (-1.80%) | 185,652 |
| 9 Feb 2017 | INR | 133.4 | 134.15 | 129.35 | 130.25 | 130.25 | -2.75 (-2.07%) | 119,007 |
| 8 Feb 2017 | INR | 135.85 | 135.85 | 131.85 | 133 | 133 | -2.55 (-1.88%) | 129,482 |
| 7 Feb 2017 | INR | 134.25 | 136.7 | 133.3 | 135.55 | 135.55 | +1.4 (+1.04%) | 325,834 |
| 6 Feb 2017 | INR | 132.4 | 134.7 | 132.05 | 134.15 | 134.15 | +2.75 (+2.09%) | 377,985 |
| 3 Feb 2017 | INR | 130 | 132.6 | 129.25 | 131.4 | 131.4 | +2.5 (+1.94%) | 778,509 |
| 2 Feb 2017 | INR | 130.1 | 130.1 | 124.75 | 128.9 | 128.9 | -1.1 (-0.85%) | 480,973 |
| 1 Feb 2017 | INR | 124.8 | 132.3 | 122.45 | 130 | 130 | +5.15 (+4.12%) | 1,118,508 |
| 31 Jan 2017 | INR | 125.9 | 127.65 | 122.2 | 124.85 | 124.85 | -0.2 (-0.16%) | 440,112 |
| 30 Jan 2017 | INR | 120.2 | 125.9 | 119.1 | 125.05 | 125.05 | +5.05 (+4.21%) | 440,600 |
| 27 Jan 2017 | INR | 122 | 123.8 | 119.1 | 120 | 120 | -1.85 (-1.52%) | 286,742 |
| 25 Jan 2017 | INR | 116.7 | 124.5 | 116.7 | 121.85 | 121.85 | +6.3 (+5.45%) | 1,151,673 |
| 24 Jan 2017 | INR | 112 | 117.4 | 111 | 115.55 | 115.55 | +4 (+3.59%) | 670,443 |
| 23 Jan 2017 | INR | 108 | 111.95 | 107.8 | 111.55 | 111.55 | +3.75 (+3.48%) | 310,745 |
| 20 Jan 2017 | INR | 110.6 | 112.45 | 107 | 107.8 | 107.8 | -2.9 (-2.62%) | 357,789 |
| 19 Jan 2017 | INR | 109.1 | 113.4 | 109.1 | 110.7 | 110.7 | +1.85 (+1.70%) | 459,449 |
| 18 Jan 2017 | INR | 107.6 | 115.25 | 107.6 | 108.85 | 108.85 | +2.05 (+1.92%) | 1,554,838 |
| 17 Jan 2017 | INR | 107.1 | 108.95 | 106.4 | 106.8 | 106.8 | -0.15 (-0.14%) | 295,202 |
| 16 Jan 2017 | INR | 103.95 | 107.5 | 102.85 | 106.95 | 106.95 | +4.1 (+3.99%) | 355,207 |
| 13 Jan 2017 | INR | 104 | 104 | 102.35 | 102.85 | 102.85 | -0.25 (-0.24%) | 78,319 |
| 12 Jan 2017 | INR | 104 | 104.85 | 102.5 | 103.1 | 103.1 | -0.55 (-0.53%) | 90,850 |
| 11 Jan 2017 | INR | 104.9 | 105.8 | 103.15 | 103.65 | 103.65 | -0.45 (-0.43%) | 184,994 |
| 10 Jan 2017 | INR | 103.65 | 106.85 | 103.05 | 104.1 | 104.1 | +1.75 (+1.71%) | 213,486 |
| 9 Jan 2017 | INR | 104.8 | 104.8 | 102 | 102.35 | 102.35 | -1.3 (-1.25%) | 94,116 |
| 6 Jan 2017 | INR | 104.6 | 106 | 103 | 103.65 | 103.65 | +0.1 (+0.10%) | 243,346 |
| 5 Jan 2017 | INR | 98.75 | 104.4 | 98 | 103.55 | 103.55 | +5.3 (+5.39%) | 519,744 |
