| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 127.7 | 131.85 | 126.4 | 131.4 | 131.4 | +3.85 (+3.02%) | 312,818 |
| 15 Feb 2017 | INR | 132.95 | 132.95 | 127.1 | 127.55 | 127.55 | -4.4 (-3.33%) | 604,547 |
| 14 Feb 2017 | INR | 135 | 135.3 | 131.45 | 131.95 | 131.95 | -2.1 (-1.57%) | 280,602 |
| 13 Feb 2017 | INR | 136 | 136.2 | 131 | 134.05 | 134.05 | -0.9 (-0.67%) | 1,161,535 |
| 10 Feb 2017 | INR | 135.3 | 136.95 | 134.25 | 134.95 | 134.95 | -0.35 (-0.26%) | 215,521 |
| 9 Feb 2017 | INR | 135.2 | 137.45 | 134.25 | 135.3 | 135.3 | +0.6 (+0.45%) | 604,401 |
| 8 Feb 2017 | INR | 132.55 | 135.45 | 131.65 | 134.7 | 134.7 | +2.75 (+2.08%) | 227,168 |
| 7 Feb 2017 | INR | 136 | 139.3 | 131.05 | 131.95 | 131.95 | -4.1 (-3.01%) | 328,832 |
| 6 Feb 2017 | INR | 136.25 | 137.45 | 135.05 | 136.05 | 136.05 | -0.1 (-0.07%) | 202,270 |
| 3 Feb 2017 | INR | 134.8 | 137.3 | 134.45 | 136.15 | 136.15 | +1.65 (+1.23%) | 212,290 |
| 2 Feb 2017 | INR | 135.5 | 136.8 | 134 | 134.5 | 134.5 | -1.35 (-0.99%) | 219,126 |
| 1 Feb 2017 | INR | 131 | 136.3 | 130.55 | 135.85 | 135.85 | +5.75 (+4.42%) | 1,024,021 |
| 31 Jan 2017 | INR | 135.15 | 135.15 | 129.55 | 130.1 | 130.1 | -4.6 (-3.41%) | 587,287 |
| 30 Jan 2017 | INR | 138.35 | 139.2 | 132.05 | 134.7 | 134.7 | -3.6 (-2.60%) | 263,676 |
| 27 Jan 2017 | INR | 139 | 140 | 137.1 | 138.3 | 138.3 | -0.05 (-0.04%) | 542,031 |
| 25 Jan 2017 | INR | 134.85 | 139.55 | 133.6 | 138.35 | 138.35 | +4 (+2.98%) | 331,079 |
| 24 Jan 2017 | INR | 132.4 | 134.85 | 131.35 | 134.35 | 134.35 | +0.65 (+0.49%) | 197,199 |
| 23 Jan 2017 | INR | 131 | 134.5 | 130.8 | 133.7 | 133.7 | +3 (+2.30%) | 329,596 |
| 20 Jan 2017 | INR | 132.1 | 134.25 | 130.2 | 130.7 | 130.7 | -1.95 (-1.47%) | 180,053 |
| 19 Jan 2017 | INR | 134.05 | 134.95 | 132.4 | 132.65 | 132.65 | -0.85 (-0.64%) | 171,115 |
| 18 Jan 2017 | INR | 137.1 | 137.55 | 133 | 133.5 | 133.5 | -3.45 (-2.52%) | 180,214 |
| 17 Jan 2017 | INR | 138.95 | 139.55 | 135.7 | 136.95 | 136.95 | -1.45 (-1.05%) | 219,662 |
| 16 Jan 2017 | INR | 136.65 | 138.85 | 136.05 | 138.4 | 138.4 | +1.7 (+1.24%) | 398,763 |
| 13 Jan 2017 | INR | 137 | 137.2 | 134.3 | 136.7 | 136.7 | +0.8 (+0.59%) | 361,873 |
| 12 Jan 2017 | INR | 132.55 | 136.55 | 132.55 | 135.9 | 135.9 | +3.55 (+2.68%) | 740,950 |
| 11 Jan 2017 | INR | 130 | 133.4 | 129.6 | 132.35 | 132.35 | +3.05 (+2.36%) | 205,581 |
| 10 Jan 2017 | INR | 131.5 | 131.55 | 128.4 | 129.3 | 129.3 | -1.35 (-1.03%) | 219,242 |
| 9 Jan 2017 | INR | 131 | 131 | 129.4 | 130.65 | 130.65 | +1.2 (+0.93%) | 335,663 |
| 6 Jan 2017 | INR | 128.55 | 131.6 | 127.8 | 129.45 | 129.45 | +0.9 (+0.70%) | 400,076 |
| 5 Jan 2017 | INR | 124.25 | 129.1 | 124.25 | 128.55 | 128.55 | +4.95 (+4.00%) | 213,545 |
