| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 75.4 | 77.25 | 75.35 | 76.8 | 76.8 | +1.4 (+1.86%) | 376,494 |
| 15 Feb 2017 | INR | 78 | 78.25 | 75.1 | 75.4 | 75.4 | -2.6 (-3.33%) | 524,729 |
| 14 Feb 2017 | INR | 78.5 | 79.65 | 77.5 | 78 | 78 | -0.3 (-0.38%) | 416,810 |
| 13 Feb 2017 | INR | 80.05 | 81 | 77.5 | 78.3 | 78.3 | -0.75 (-0.95%) | 759,687 |
| 10 Feb 2017 | INR | 81 | 81 | 78.6 | 79.05 | 79.05 | -1.55 (-1.92%) | 518,017 |
| 9 Feb 2017 | INR | 80.25 | 81.7 | 78.65 | 80.6 | 80.6 | +0.7 (+0.88%) | 1,148,462 |
| 8 Feb 2017 | INR | 78 | 80.4 | 77.65 | 79.9 | 79.9 | +1.6 (+2.04%) | 726,453 |
| 7 Feb 2017 | INR | 79.2 | 80.1 | 78 | 78.3 | 78.3 | -1.05 (-1.32%) | 746,693 |
| 6 Feb 2017 | INR | 80.5 | 82.2 | 78.7 | 79.35 | 79.35 | -0.4 (-0.50%) | 1,178,311 |
| 3 Feb 2017 | INR | 81.5 | 82.2 | 79.45 | 79.75 | 79.75 | -1.65 (-2.03%) | 729,787 |
| 2 Feb 2017 | INR | 78.4 | 82.35 | 76.8 | 81.4 | 81.4 | +3.9 (+5.03%) | 1,081,584 |
| 1 Feb 2017 | INR | 76.3 | 77.9 | 74.6 | 77.5 | 77.5 | +2.05 (+2.72%) | 1,724,833 |
| 31 Jan 2017 | INR | 78.8 | 79.25 | 75 | 75.45 | 75.45 | -3.35 (-4.25%) | 498,396 |
| 30 Jan 2017 | INR | 77.7 | 81.15 | 77.7 | 78.8 | 78.8 | +0.15 (+0.19%) | 674,342 |
| 27 Jan 2017 | INR | 79.1 | 80.9 | 78 | 78.65 | 78.65 | -2.9 (-3.56%) | 1,153,302 |
| 25 Jan 2017 | INR | 80.85 | 84.7 | 80.85 | 81.55 | 81.55 | +1.2 (+1.49%) | 1,103,293 |
| 24 Jan 2017 | INR | 80.7 | 80.95 | 79.8 | 80.35 | 80.35 | -0.4 (-0.50%) | 308,205 |
| 23 Jan 2017 | INR | 81.15 | 83 | 80.1 | 80.75 | 80.75 | -0.4 (-0.49%) | 4,078,574 |
| 20 Jan 2017 | INR | 83 | 83.65 | 80.55 | 81.15 | 81.15 | -2.55 (-3.05%) | 273,525 |
| 19 Jan 2017 | INR | 83.45 | 84 | 82.05 | 83.7 | 83.7 | +0.7 (+0.84%) | 472,397 |
| 18 Jan 2017 | INR | 80 | 83.45 | 79.9 | 83 | 83 | +3.8 (+4.80%) | 731,293 |
| 17 Jan 2017 | INR | 79.45 | 80.15 | 78.2 | 79.2 | 79.2 | -0.05 (-0.06%) | 353,236 |
| 16 Jan 2017 | INR | 78.75 | 82.1 | 78.3 | 79.25 | 79.25 | +0.45 (+0.57%) | 642,067 |
| 13 Jan 2017 | INR | 80.85 | 81.1 | 78.4 | 78.8 | 78.8 | -2 (-2.48%) | 347,673 |
| 12 Jan 2017 | INR | 82.05 | 82.15 | 80.3 | 80.8 | 80.8 | -1.4 (-1.70%) | 246,047 |
| 11 Jan 2017 | INR | 80.5 | 82.65 | 80.25 | 82.2 | 82.2 | +2 (+2.49%) | 1,363,342 |
| 10 Jan 2017 | INR | 81.1 | 81.25 | 79.7 | 80.2 | 80.2 | -0.55 (-0.68%) | 487,925 |
| 9 Jan 2017 | INR | 79.3 | 81.35 | 79 | 80.75 | 80.75 | +0.95 (+1.19%) | 769,247 |
| 6 Jan 2017 | INR | 78.5 | 80.45 | 78.5 | 79.8 | 79.8 | +0.5 (+0.63%) | 923,482 |
| 5 Jan 2017 | INR | 81.3 | 81.3 | 78.55 | 79.3 | 79.3 | -1.1 (-1.37%) | 704,309 |
