| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 2,450 | 2,477.5 | 2,436.3 | 2,446.9 | 2,446.9 | +31.2 (+1.29%) | 151,010 |
| 15 Feb 2017 | INR | 2,400 | 2,427 | 2,378.35 | 2,415.7 | 2,415.7 | +12.75 (+0.53%) | 62,426 |
| 14 Feb 2017 | INR | 2,414 | 2,415 | 2,396.5 | 2,402.95 | 2,402.95 | -7.35 (-0.30%) | 57,099 |
| 13 Feb 2017 | INR | 2,403.3 | 2,425 | 2,382.75 | 2,410.3 | 2,410.3 | +13.6 (+0.57%) | 89,326 |
| 10 Feb 2017 | INR | 2,304 | 2,420.9 | 2,304 | 2,396.7 | 2,396.7 | +72.45 (+3.12%) | 121,516 |
| 9 Feb 2017 | INR | 2,270 | 2,330.9 | 2,269 | 2,324.25 | 2,324.25 | +61.6 (+2.72%) | 492,207 |
| 8 Feb 2017 | INR | 2,240 | 2,281 | 2,240 | 2,262.65 | 2,262.65 | +17.85 (+0.80%) | 86,098 |
| 7 Feb 2017 | INR | 2,241 | 2,250 | 2,226 | 2,244.8 | 2,244.8 | +4.25 (+0.19%) | 61,122 |
| 6 Feb 2017 | INR | 2,248.2 | 2,254.4 | 2,216 | 2,240.55 | 2,240.55 | +6.8 (+0.30%) | 68,526 |
| 3 Feb 2017 | INR | 2,205.8 | 2,242 | 2,192 | 2,233.75 | 2,233.75 | +27.95 (+1.27%) | 80,242 |
| 2 Feb 2017 | INR | 2,170 | 2,218.9 | 2,154.3 | 2,205.8 | 2,205.8 | +36.35 (+1.68%) | 146,440 |
| 1 Feb 2017 | INR | 2,224.35 | 2,239.95 | 2,162 | 2,169.45 | 2,169.45 | -60.45 (-2.71%) | 304,718 |
| 31 Jan 2017 | INR | 2,334 | 2,334 | 2,206.55 | 2,229.9 | 2,229.9 | -104.3 (-4.47%) | 223,883 |
| 30 Jan 2017 | INR | 2,340 | 2,348.05 | 2,322.05 | 2,334.2 | 2,334.2 | -23.85 (-1.01%) | 90,386 |
| 27 Jan 2017 | INR | 2,350 | 2,377.3 | 2,347.5 | 2,358.05 | 2,358.05 | +5.35 (+0.23%) | 44,868 |
| 25 Jan 2017 | INR | 2,318 | 2,359.95 | 2,318 | 2,352.7 | 2,352.7 | +34.7 (+1.50%) | 57,398 |
| 24 Jan 2017 | INR | 2,310 | 2,324 | 2,294.5 | 2,318 | 2,318 | +12.3 (+0.53%) | 116,887 |
| 23 Jan 2017 | INR | 2,259 | 2,311 | 2,259 | 2,305.7 | 2,305.7 | +18.25 (+0.80%) | 85,630 |
| 20 Jan 2017 | INR | 2,291 | 2,300 | 2,266 | 2,287.45 | 2,287.45 | -2.85 (-0.12%) | 30,986 |
| 19 Jan 2017 | INR | 2,295 | 2,297 | 2,283 | 2,290.3 | 2,290.3 | -4.7 (-0.20%) | 67,029 |
| 18 Jan 2017 | INR | 2,284.6 | 2,297 | 2,267 | 2,295 | 2,295 | +17.35 (+0.76%) | 119,113 |
| 17 Jan 2017 | INR | 2,260 | 2,287 | 2,252.55 | 2,277.65 | 2,277.65 | +19.1 (+0.85%) | 37,969 |
| 16 Jan 2017 | INR | 2,252 | 2,273.9 | 2,230 | 2,258.55 | 2,258.55 | +6.55 (+0.29%) | 144,740 |
| 13 Jan 2017 | INR | 2,350 | 2,368 | 2,241.5 | 2,252 | 2,252 | -91.3 (-3.90%) | 456,961 |
| 12 Jan 2017 | INR | 2,339.9 | 2,359.75 | 2,303 | 2,343.3 | 2,343.3 | +20.25 (+0.87%) | 107,161 |
| 11 Jan 2017 | INR | 2,315.45 | 2,328 | 2,282 | 2,323.05 | 2,323.05 | +7.6 (+0.33%) | 47,233 |
| 10 Jan 2017 | INR | 2,319 | 2,328.3 | 2,289 | 2,315.45 | 2,315.45 | +11.7 (+0.51%) | 106,618 |
| 9 Jan 2017 | INR | 2,288 | 2,310 | 2,257.05 | 2,303.75 | 2,303.75 | +20.15 (+0.88%) | 40,435 |
| 6 Jan 2017 | INR | 2,320 | 2,329.8 | 2,257 | 2,283.6 | 2,283.6 | -50.95 (-2.18%) | 264,484 |
| 5 Jan 2017 | INR | 2,378.55 | 2,387 | 2,325 | 2,334.55 | 2,334.55 | -44 (-1.85%) | 58,559 |
