| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 148 | 151.5 | 148 | 150.25 | 150.25 | +1.55 (+1.04%) | 5,643 |
| 15 Feb 2017 | INR | 150 | 152.8 | 147.7 | 148.7 | 148.7 | -2.95 (-1.95%) | 9,700 |
| 14 Feb 2017 | INR | 154.1 | 156.2 | 151 | 151.65 | 151.65 | -2.25 (-1.46%) | 12,678 |
| 13 Feb 2017 | INR | 155 | 158.5 | 153.1 | 153.9 | 153.9 | -1.35 (-0.87%) | 12,363 |
| 10 Feb 2017 | INR | 159 | 159.5 | 154.2 | 155.25 | 155.25 | -2.35 (-1.49%) | 15,420 |
| 9 Feb 2017 | INR | 158 | 162 | 155.35 | 157.6 | 157.6 | +1.15 (+0.74%) | 20,066 |
| 8 Feb 2017 | INR | 158 | 158 | 156 | 156.45 | 156.45 | -1.2 (-0.76%) | 10,961 |
| 7 Feb 2017 | INR | 162.05 | 165 | 157 | 157.65 | 157.65 | -4.4 (-2.72%) | 32,793 |
| 6 Feb 2017 | INR | 159.15 | 168.15 | 159.15 | 162.05 | 162.05 | +4.2 (+2.66%) | 81,448 |
| 3 Feb 2017 | INR | 160 | 161 | 157.5 | 157.85 | 157.85 | -0.4 (-0.25%) | 9,174 |
| 2 Feb 2017 | INR | 150.65 | 159.9 | 150.15 | 158.25 | 158.25 | +7.35 (+4.87%) | 17,885 |
| 1 Feb 2017 | INR | 152.05 | 152.05 | 148.2 | 150.9 | 150.9 | -1.1 (-0.72%) | 12,648 |
| 31 Jan 2017 | INR | 156.55 | 156.95 | 151.6 | 152 | 152 | -4.25 (-2.72%) | 29,755 |
| 30 Jan 2017 | INR | 161.75 | 162.4 | 155 | 156.25 | 156.25 | -4 (-2.50%) | 27,045 |
| 27 Jan 2017 | INR | 159.55 | 166.9 | 159.05 | 160.25 | 160.25 | +0.85 (+0.53%) | 45,056 |
| 25 Jan 2017 | INR | 158.5 | 161.6 | 158.5 | 159.4 | 159.4 | +0.4 (+0.25%) | 13,405 |
| 24 Jan 2017 | INR | 158.3 | 162.5 | 157 | 159 | 159 | +0.55 (+0.35%) | 11,702 |
| 23 Jan 2017 | INR | 160.3 | 162.5 | 157.2 | 158.45 | 158.45 | +0.15 (+0.09%) | 9,175 |
| 20 Jan 2017 | INR | 162.2 | 165.8 | 157.55 | 158.3 | 158.3 | -4.1 (-2.52%) | 66,341 |
| 19 Jan 2017 | INR | 146.8 | 169.3 | 146.8 | 162.4 | 162.4 | +16.5 (+11.31%) | 248,460 |
| 18 Jan 2017 | INR | 145.2 | 146.95 | 143.65 | 145.9 | 145.9 | +0.65 (+0.45%) | 6,639 |
| 17 Jan 2017 | INR | 143.35 | 146 | 143.35 | 145.25 | 145.25 | +1.5 (+1.04%) | 7,577 |
| 16 Jan 2017 | INR | 142 | 145.9 | 141.1 | 143.75 | 143.75 | +2.25 (+1.59%) | 10,525 |
| 13 Jan 2017 | INR | 143.2 | 145 | 140.5 | 141.5 | 141.5 | -3.25 (-2.25%) | 10,321 |
| 12 Jan 2017 | INR | 143.9 | 147.5 | 143.85 | 144.75 | 144.75 | -1.15 (-0.79%) | 5,808 |
| 11 Jan 2017 | INR | 145 | 146.2 | 144.5 | 145.9 | 145.9 | +1.7 (+1.18%) | 7,164 |
| 10 Jan 2017 | INR | 143.1 | 146.45 | 143.1 | 144.2 | 144.2 | -0.35 (-0.24%) | 9,985 |
| 9 Jan 2017 | INR | 145.5 | 149.4 | 143.1 | 144.55 | 144.55 | +0.35 (+0.24%) | 14,984 |
| 6 Jan 2017 | INR | 145.75 | 148 | 143.5 | 144.2 | 144.2 | -0.95 (-0.65%) | 9,343 |
| 5 Jan 2017 | INR | 144.85 | 146.9 | 144.25 | 145.15 | 145.15 | +0.2 (+0.14%) | 6,514 |
