| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 187.65 | 189.15 | 186.5 | 188.05 | 188.05 | +0.7 (+0.37%) | 7,648 |
| 15 Feb 2017 | INR | 188.25 | 188.3 | 186.65 | 187.35 | 187.35 | -0.55 (-0.29%) | 5,356 |
| 14 Feb 2017 | INR | 187.5 | 190.3 | 184.5 | 187.9 | 187.9 | +1.15 (+0.62%) | 31,663 |
| 13 Feb 2017 | INR | 187 | 188 | 185.5 | 186.75 | 186.75 | +0.15 (+0.08%) | 7,181 |
| 10 Feb 2017 | INR | 187 | 188.15 | 186.5 | 186.6 | 186.6 | -0.6 (-0.32%) | 5,018 |
| 9 Feb 2017 | INR | 188 | 190 | 186.75 | 187.2 | 187.2 | +0.5 (+0.27%) | 397,874 |
| 8 Feb 2017 | INR | 188.5 | 189 | 186.5 | 186.7 | 186.7 | -1.4 (-0.74%) | 13,007 |
| 7 Feb 2017 | INR | 187 | 189 | 186 | 188.1 | 188.1 | +1.25 (+0.67%) | 14,093 |
| 6 Feb 2017 | INR | 187.15 | 187.5 | 185.75 | 186.85 | 186.85 | -0.3 (-0.16%) | 13,501 |
| 3 Feb 2017 | INR | 184.75 | 188 | 183.5 | 187.15 | 187.15 | +3 (+1.63%) | 13,894 |
| 2 Feb 2017 | INR | 183.85 | 186.3 | 183 | 184.15 | 184.15 | -1.15 (-0.62%) | 6,713 |
| 1 Feb 2017 | INR | 183.95 | 186.4 | 182.65 | 185.3 | 185.3 | +3.1 (+1.70%) | 13,696 |
| 31 Jan 2017 | INR | 182.4 | 183.3 | 181.45 | 182.2 | 182.2 | +0.6 (+0.33%) | 63,030 |
| 30 Jan 2017 | INR | 180.55 | 183.65 | 180.15 | 181.6 | 181.6 | +1.5 (+0.83%) | 7,018 |
| 27 Jan 2017 | INR | 180.5 | 181 | 180 | 180.1 | 180.1 | -0.1 (-0.06%) | 6,680 |
| 25 Jan 2017 | INR | 180 | 181 | 179.35 | 180.2 | 180.2 | +0.65 (+0.36%) | 10,523 |
| 24 Jan 2017 | INR | 179 | 180.65 | 178.2 | 179.55 | 179.55 | +0.45 (+0.25%) | 6,819 |
| 23 Jan 2017 | INR | 179.15 | 180.15 | 178.65 | 179.1 | 179.1 | +1.05 (+0.59%) | 5,871 |
| 20 Jan 2017 | INR | 177.8 | 178.45 | 177.1 | 178.05 | 178.05 | +0.2 (+0.11%) | 16,572 |
| 19 Jan 2017 | INR | 178.55 | 179.25 | 177.75 | 177.85 | 177.85 | -0.95 (-0.53%) | 12,341 |
| 18 Jan 2017 | INR | 180 | 181 | 178.55 | 178.8 | 178.8 | -1.05 (-0.58%) | 11,696 |
| 17 Jan 2017 | INR | 180.55 | 183.9 | 179.55 | 179.85 | 179.85 | -0.8 (-0.44%) | 314,224 |
| 16 Jan 2017 | INR | 186.75 | 186.75 | 180.1 | 180.65 | 180.65 | -2.65 (-1.45%) | 68,802 |
| 13 Jan 2017 | INR | 186.7 | 186.7 | 180.35 | 183.3 | 183.3 | -1 (-0.54%) | 70,169 |
| 12 Jan 2017 | INR | 179.5 | 184.95 | 178.2 | 184.3 | 184.3 | +4.95 (+2.76%) | 35,786 |
| 11 Jan 2017 | INR | 179 | 180 | 176.7 | 179.35 | 179.35 | +2.65 (+1.50%) | 15,967 |
| 10 Jan 2017 | INR | 180 | 181.65 | 176.5 | 176.7 | 176.7 | -3.25 (-1.81%) | 13,566 |
| 9 Jan 2017 | INR | 177.85 | 180.9 | 176.3 | 179.95 | 179.95 | +4.6 (+2.62%) | 18,595 |
| 6 Jan 2017 | INR | 179.9 | 179.95 | 174.8 | 175.35 | 175.35 | -2.05 (-1.16%) | 68,778 |
| 5 Jan 2017 | INR | 185 | 185.9 | 175.65 | 177.4 | 177.4 | -3.45 (-1.91%) | 94,074 |
