| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 83.2 | 83.2 | 81.05 | 82.1 | 82.1 | -0.6 (-0.73%) | 18,323 |
| 15 Feb 2017 | INR | 84.65 | 84.7 | 82.35 | 82.7 | 82.7 | -2.2 (-2.59%) | 33,997 |
| 14 Feb 2017 | INR | 85.6 | 85.6 | 84 | 84.9 | 84.9 | -0.3 (-0.35%) | 21,253 |
| 13 Feb 2017 | INR | 84.2 | 85.75 | 84.05 | 85.2 | 85.2 | +2.35 (+2.84%) | 83,385 |
| 10 Feb 2017 | INR | 83.55 | 84 | 82.8 | 82.85 | 82.85 | -0.2 (-0.24%) | 14,233 |
| 9 Feb 2017 | INR | 83.1 | 84.2 | 82.55 | 83.05 | 83.05 | +0.1 (+0.12%) | 20,309 |
| 8 Feb 2017 | INR | 84.6 | 84.6 | 82.5 | 82.95 | 82.95 | +0.9 (+1.10%) | 18,671 |
| 7 Feb 2017 | INR | 83.35 | 83.35 | 81.75 | 82.05 | 82.05 | -1 (-1.20%) | 20,962 |
| 6 Feb 2017 | INR | 83.15 | 84.2 | 82.45 | 83.05 | 83.05 | +0.15 (+0.18%) | 27,185 |
| 3 Feb 2017 | INR | 81.2 | 83.8 | 81 | 82.9 | 82.9 | +2.75 (+3.43%) | 56,435 |
| 2 Feb 2017 | INR | 80.7 | 80.85 | 80 | 80.15 | 80.15 | -0.4 (-0.50%) | 12,595 |
| 1 Feb 2017 | INR | 81.5 | 81.5 | 80 | 80.55 | 80.55 | +0.95 (+1.19%) | 18,286 |
| 31 Jan 2017 | INR | 81.4 | 81.4 | 79.4 | 79.6 | 79.6 | -0.6 (-0.75%) | 22,035 |
| 30 Jan 2017 | INR | 80 | 80.85 | 79.2 | 80.2 | 80.2 | +0.9 (+1.13%) | 21,273 |
| 27 Jan 2017 | INR | 80.95 | 80.95 | 79.05 | 79.3 | 79.3 | -0.8 (-1.00%) | 41,871 |
| 25 Jan 2017 | INR | 81.35 | 81.7 | 79.8 | 80.1 | 80.1 | -0.4 (-0.50%) | 36,736 |
| 24 Jan 2017 | INR | 80.8 | 83.55 | 79.35 | 80.5 | 80.5 | +1.05 (+1.32%) | 203,579 |
| 23 Jan 2017 | INR | 80 | 80.9 | 79.1 | 79.45 | 79.45 | -0.65 (-0.81%) | 15,507 |
| 20 Jan 2017 | INR | 82.2 | 82.3 | 79.65 | 80.1 | 80.1 | -1.9 (-2.32%) | 28,826 |
| 19 Jan 2017 | INR | 84.5 | 84.5 | 81.3 | 82 | 82 | +0.25 (+0.31%) | 19,092 |
| 18 Jan 2017 | INR | 84.1 | 84.5 | 81 | 81.75 | 81.75 | -1.9 (-2.27%) | 65,845 |
| 17 Jan 2017 | INR | 83.6 | 84.5 | 82.4 | 83.65 | 83.65 | +1.6 (+1.95%) | 127,286 |
| 16 Jan 2017 | INR | 86 | 86.95 | 81.4 | 82.05 | 82.05 | +3.35 (+4.26%) | 328,762 |
| 13 Jan 2017 | INR | 76.9 | 79.75 | 75.3 | 78.7 | 78.7 | +1.7 (+2.21%) | 149,780 |
| 12 Jan 2017 | INR | 74.45 | 78 | 73.7 | 77 | 77 | +3.75 (+5.12%) | 59,930 |
| 11 Jan 2017 | INR | 75.45 | 75.45 | 73 | 73.25 | 73.25 | -1.75 (-2.33%) | 31,577 |
| 10 Jan 2017 | INR | 75.9 | 75.95 | 74.95 | 75 | 75 | -0.3 (-0.40%) | 12,567 |
| 9 Jan 2017 | INR | 76.3 | 77.5 | 75.05 | 75.3 | 75.3 | -0.1 (-0.13%) | 12,963 |
| 6 Jan 2017 | INR | 75.5 | 76.9 | 75 | 75.4 | 75.4 | -1.2 (-1.57%) | 15,099 |
| 5 Jan 2017 | INR | 76 | 77 | 75.5 | 76.6 | 76.6 | +2.1 (+2.82%) | 52,970 |
