| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 52 | 55.7 | 49 | 54.05 | 54.05 | +2.1 (+4.04%) | 476,266 |
| 15 Feb 2017 | INR | 55.9 | 56.8 | 51.45 | 51.95 | 51.95 | -3.55 (-6.40%) | 253,910 |
| 14 Feb 2017 | INR | 57.6 | 58.3 | 55.15 | 55.5 | 55.5 | -2 (-3.48%) | 89,907 |
| 13 Feb 2017 | INR | 59.65 | 60.45 | 56.05 | 57.5 | 57.5 | -1.85 (-3.12%) | 189,351 |
| 10 Feb 2017 | INR | 59.2 | 61 | 58.25 | 59.35 | 59.35 | +1.25 (+2.15%) | 371,241 |
| 9 Feb 2017 | INR | 60.9 | 62.3 | 55.3 | 58.1 | 58.1 | -2.8 (-4.60%) | 659,832 |
| 8 Feb 2017 | INR | 51.2 | 60.9 | 50.75 | 60.9 | 60.9 | +10.15 (+20%) | 1,553,353 |
| 7 Feb 2017 | INR | 47.4 | 51.3 | 45.1 | 50.75 | 50.75 | +3.805 (+8.11%) | 587,794 |
| 7 Feb 2017 |
|
|||||||
| 6 Feb 2017 | INR | 445.9 | 471.9 | 445 | 469.45 | 46.945 | +29.6 (+6.73%) | 111,574 |
| 3 Feb 2017 | INR | 432 | 443.4 | 432 | 439.85 | 43.985 | +8.75 (+2.03%) | 39,323 |
| 2 Feb 2017 | INR | 441 | 446 | 427.4 | 431.1 | 43.11 | -7 (-1.60%) | 26,676 |
| 1 Feb 2017 | INR | 445.2 | 445.85 | 413.6 | 438.1 | 43.81 | -5.4 (-1.22%) | 74,035 |
| 31 Jan 2017 | INR | 453.5 | 457.5 | 442 | 443.5 | 44.35 | -7.75 (-1.72%) | 85,391 |
| 30 Jan 2017 | INR | 428 | 461.3 | 426 | 451.25 | 45.125 | +36.95 (+8.92%) | 201,378 |
| 27 Jan 2017 | INR | 404.35 | 424.9 | 403.1 | 414.3 | 41.43 | +10.35 (+2.56%) | 71,247 |
| 25 Jan 2017 | INR | 379.9 | 414.5 | 379.1 | 403.95 | 40.395 | +26.45 (+7.01%) | 129,290 |
| 24 Jan 2017 | INR | 377 | 384.5 | 377 | 377.5 | 37.75 | -0.3 (-0.08%) | 11,871 |
| 23 Jan 2017 | INR | 381 | 384 | 368.45 | 377.8 | 37.78 | -0.7 (-0.18%) | 40,145 |
| 20 Jan 2017 | INR | 367 | 380 | 363.5 | 378.5 | 37.85 | +12.2 (+3.33%) | 55,333 |
| 19 Jan 2017 | INR | 358 | 371 | 354.6 | 366.3 | 36.63 | +7.75 (+2.16%) | 41,767 |
| 18 Jan 2017 | INR | 337.05 | 362 | 337.05 | 358.55 | 35.855 | +27 (+8.14%) | 52,994 |
| 17 Jan 2017 | INR | 338.65 | 342.1 | 330 | 331.55 | 33.155 | -6.85 (-2.02%) | 5,666 |
| 16 Jan 2017 | INR | 340 | 343.8 | 334.4 | 338.4 | 33.84 | -0.2 (-0.06%) | 9,088 |
| 13 Jan 2017 | INR | 334.85 | 342.9 | 331 | 338.6 | 33.86 | +7.1 (+2.14%) | 19,305 |
| 12 Jan 2017 | INR | 331.2 | 338 | 326.5 | 331.5 | 33.15 | +1.4 (+0.42%) | 9,214 |
| 11 Jan 2017 | INR | 328.2 | 334 | 322.65 | 330.1 | 33.01 | +5.15 (+1.58%) | 7,497 |
| 10 Jan 2017 | INR | 338.05 | 338.15 | 323 | 324.95 | 32.495 | -11.95 (-3.55%) | 12,764 |
| 9 Jan 2017 | INR | 340 | 342.8 | 335 | 336.9 | 33.69 | -2.65 (-0.78%) | 16,249 |
| 6 Jan 2017 | INR | 335 | 348.6 | 335 | 339.55 | 33.955 | +11.35 (+3.46%) | 112,328 |
| 5 Jan 2017 | INR | 323.1 | 334.95 | 321.05 | 328.2 | 32.82 | +11.2 (+3.53%) | 63,188 |
