| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 133 | 141.75 | 133 | 141.05 | 141.05 | +9.3 (+7.06%) | 295,626 |
| 15 Feb 2017 | INR | 137.4 | 139.25 | 129.45 | 131.75 | 131.75 | -5.5 (-4.01%) | 385,502 |
| 14 Feb 2017 | INR | 152.3 | 152.65 | 134.6 | 137.25 | 137.25 | -14.5 (-9.56%) | 611,725 |
| 13 Feb 2017 | INR | 148.75 | 156.15 | 148 | 151.75 | 151.75 | +5.85 (+4.01%) | 569,935 |
| 10 Feb 2017 | INR | 150 | 150 | 145.2 | 145.9 | 145.9 | -2.7 (-1.82%) | 268,365 |
| 9 Feb 2017 | INR | 137.6 | 149.7 | 137.4 | 148.6 | 148.6 | +11.25 (+8.19%) | 704,409 |
| 8 Feb 2017 | INR | 138.9 | 140.35 | 136.5 | 137.35 | 137.35 | -0.25 (-0.18%) | 153,323 |
| 7 Feb 2017 | INR | 141.25 | 142.8 | 135.25 | 137.6 | 137.6 | -4.1 (-2.89%) | 217,711 |
| 6 Feb 2017 | INR | 143.9 | 146 | 140.05 | 141.7 | 141.7 | -0.4 (-0.28%) | 292,813 |
| 3 Feb 2017 | INR | 145 | 147.25 | 140.6 | 142.1 | 142.1 | -2.8 (-1.93%) | 166,706 |
| 2 Feb 2017 | INR | 142.25 | 148.7 | 140.65 | 144.9 | 144.9 | +2.75 (+1.93%) | 370,553 |
| 1 Feb 2017 | INR | 142.5 | 145.45 | 138.5 | 142.15 | 142.15 | +2.05 (+1.46%) | 406,579 |
| 31 Jan 2017 | INR | 145 | 149.8 | 138.9 | 140.1 | 140.1 | -4.5 (-3.11%) | 335,366 |
| 30 Jan 2017 | INR | 146.25 | 151.55 | 142.1 | 144.6 | 144.6 | -1.65 (-1.13%) | 490,125 |
| 27 Jan 2017 | INR | 155.4 | 156.2 | 145 | 146.25 | 146.25 | -7.95 (-5.16%) | 407,473 |
| 25 Jan 2017 | INR | 155.4 | 157.4 | 152.5 | 154.2 | 154.2 | +0.05 (+0.03%) | 294,909 |
| 24 Jan 2017 | INR | 157.1 | 159.4 | 153 | 154.15 | 154.15 | -1.4 (-0.90%) | 299,641 |
| 23 Jan 2017 | INR | 157.5 | 163.7 | 153.3 | 155.55 | 155.55 | -1.5 (-0.96%) | 872,809 |
| 20 Jan 2017 | INR | 153 | 164.85 | 152.5 | 157.05 | 157.05 | +3.05 (+1.98%) | 1,446,720 |
| 19 Jan 2017 | INR | 155.1 | 157.95 | 152.45 | 154 | 154 | -1.05 (-0.68%) | 376,850 |
| 18 Jan 2017 | INR | 154.5 | 160.7 | 151.35 | 155.05 | 155.05 | +1.5 (+0.98%) | 891,586 |
| 17 Jan 2017 | INR | 138.7 | 159.3 | 137.5 | 153.55 | 153.55 | +15.75 (+11.43%) | 2,789,355 |
| 16 Jan 2017 | INR | 137.4 | 139.9 | 136.7 | 137.8 | 137.8 | +0.15 (+0.11%) | 139,559 |
| 13 Jan 2017 | INR | 136.4 | 140.65 | 117 | 137.65 | 137.65 | +2.4 (+1.77%) | 341,983 |
| 12 Jan 2017 | INR | 139 | 139.8 | 134.3 | 135.25 | 135.25 | -3.35 (-2.42%) | 199,808 |
| 11 Jan 2017 | INR | 140 | 142.8 | 137.7 | 138.6 | 138.6 | -1.9 (-1.35%) | 250,526 |
| 10 Jan 2017 | INR | 141.2 | 144.5 | 139.45 | 140.5 | 140.5 | +0.45 (+0.32%) | 432,532 |
| 9 Jan 2017 | INR | 140.6 | 142.5 | 136.8 | 140.05 | 140.05 | +1.05 (+0.76%) | 368,203 |
| 6 Jan 2017 | INR | 135 | 142.95 | 133 | 139 | 139 | +3.45 (+2.55%) | 886,613 |
| 5 Jan 2017 | INR | 137.55 | 141.5 | 131.95 | 135.55 | 135.55 | -1.25 (-0.91%) | 530,611 |
