| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 179 | 183.95 | 175.4 | 178 | 178 | -4.35 (-2.39%) | 61,701 |
| 15 Feb 2017 | INR | 189 | 190.95 | 182 | 182.35 | 182.35 | -6.25 (-3.31%) | 39,939 |
| 14 Feb 2017 | INR | 189.5 | 194.7 | 187.95 | 188.6 | 188.6 | +1.5 (+0.80%) | 43,227 |
| 13 Feb 2017 | INR | 185 | 197.9 | 183.25 | 187.1 | 187.1 | -15.15 (-7.49%) | 93,528 |
| 10 Feb 2017 | INR | 202.9 | 209.8 | 199.7 | 202.25 | 202.25 | +1.45 (+0.72%) | 64,751 |
| 9 Feb 2017 | INR | 199 | 204.6 | 198.9 | 200.8 | 200.8 | -0.1 (-0.05%) | 29,356 |
| 8 Feb 2017 | INR | 198 | 206.75 | 198 | 200.9 | 200.9 | +0.25 (+0.12%) | 32,075 |
| 7 Feb 2017 | INR | 203 | 208 | 199 | 200.65 | 200.65 | -0.65 (-0.32%) | 26,343 |
| 6 Feb 2017 | INR | 201.3 | 205 | 200.45 | 201.3 | 201.3 | 0.0 (0.0%) | 23,768 |
| 3 Feb 2017 | INR | 203.7 | 204.75 | 199.1 | 201.3 | 201.3 | -1.85 (-0.91%) | 30,211 |
| 2 Feb 2017 | INR | 208.75 | 211.9 | 202.1 | 203.15 | 203.15 | -1 (-0.49%) | 73,928 |
| 1 Feb 2017 | INR | 197.5 | 204.15 | 197.5 | 204.15 | 204.15 | +9.7 (+4.99%) | 78,777 |
| 31 Jan 2017 | INR | 198.6 | 200.7 | 193.5 | 194.45 | 194.45 | -4.4 (-2.21%) | 19,856 |
| 30 Jan 2017 | INR | 204 | 205.25 | 198 | 198.85 | 198.85 | -5.05 (-2.48%) | 25,267 |
| 27 Jan 2017 | INR | 206 | 209.5 | 202.15 | 203.9 | 203.9 | -0.85 (-0.42%) | 63,575 |
| 25 Jan 2017 | INR | 204 | 209.75 | 203.5 | 204.75 | 204.75 | +4.95 (+2.48%) | 97,016 |
| 24 Jan 2017 | INR | 195 | 202.5 | 193.05 | 199.8 | 199.8 | +6.9 (+3.58%) | 117,354 |
| 23 Jan 2017 | INR | 193 | 196.75 | 191.25 | 192.9 | 192.9 | +0.55 (+0.29%) | 15,206 |
| 20 Jan 2017 | INR | 197 | 200.6 | 190.4 | 192.35 | 192.35 | -4.45 (-2.26%) | 30,665 |
| 19 Jan 2017 | INR | 198.25 | 201.8 | 195.5 | 196.8 | 196.8 | -0.15 (-0.08%) | 20,815 |
| 18 Jan 2017 | INR | 204 | 205 | 195 | 196.95 | 196.95 | -3.65 (-1.82%) | 60,815 |
| 17 Jan 2017 | INR | 193.45 | 200.6 | 193.35 | 200.6 | 200.6 | +9.55 (+5.00%) | 115,014 |
| 16 Jan 2017 | INR | 194 | 197.6 | 190.1 | 191.05 | 191.05 | -2.8 (-1.44%) | 27,352 |
| 13 Jan 2017 | INR | 197.7 | 198.9 | 192.8 | 193.85 | 193.85 | -1.95 (-1.00%) | 37,035 |
| 12 Jan 2017 | INR | 197.85 | 200 | 194.55 | 195.8 | 195.8 | -2.2 (-1.11%) | 49,162 |
| 11 Jan 2017 | INR | 202.45 | 203.45 | 197 | 198 | 198 | -3.65 (-1.81%) | 34,812 |
| 10 Jan 2017 | INR | 203 | 205.8 | 200.2 | 201.65 | 201.65 | +0.65 (+0.32%) | 45,310 |
| 9 Jan 2017 | INR | 201 | 206.15 | 199.45 | 201 | 201 | +0.1 (+0.05%) | 54,985 |
| 6 Jan 2017 | INR | 203.9 | 206.3 | 197.15 | 200.9 | 200.9 | +1.95 (+0.98%) | 171,620 |
| 5 Jan 2017 | INR | 198.95 | 198.95 | 197.15 | 198.95 | 198.95 | +9.45 (+4.99%) | 77,041 |
