| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 98.3 | 99.45 | 96.2 | 97.75 | 97.75 | +0.2 (+0.21%) | 91,686 |
| 15 Feb 2017 | INR | 99.75 | 100.5 | 97 | 97.55 | 97.55 | -1.7 (-1.71%) | 38,144 |
| 14 Feb 2017 | INR | 100 | 101.7 | 99 | 99.25 | 99.25 | -1.35 (-1.34%) | 42,013 |
| 13 Feb 2017 | INR | 99.2 | 101.4 | 97.25 | 100.6 | 100.6 | -3.35 (-3.22%) | 148,108 |
| 10 Feb 2017 | INR | 104.65 | 106 | 103.5 | 103.95 | 103.95 | -0.4 (-0.38%) | 81,006 |
| 9 Feb 2017 | INR | 106.7 | 108.15 | 104.1 | 104.35 | 104.35 | -2.35 (-2.20%) | 85,032 |
| 8 Feb 2017 | INR | 109.35 | 109.35 | 106.5 | 106.7 | 106.7 | -2.7 (-2.47%) | 78,513 |
| 7 Feb 2017 | INR | 111.25 | 112.55 | 109 | 109.4 | 109.4 | -2.55 (-2.28%) | 56,881 |
| 6 Feb 2017 | INR | 114 | 114.05 | 111.1 | 111.95 | 111.95 | -0.85 (-0.75%) | 47,507 |
| 3 Feb 2017 | INR | 110.35 | 114 | 108 | 112.8 | 112.8 | +1.25 (+1.12%) | 111,640 |
| 2 Feb 2017 | INR | 110.35 | 113.15 | 109.5 | 111.55 | 111.55 | +1.3 (+1.18%) | 61,145 |
| 1 Feb 2017 | INR | 109.85 | 111 | 107.3 | 110.25 | 110.25 | +0.15 (+0.14%) | 36,631 |
| 31 Jan 2017 | INR | 111.15 | 111.75 | 109.5 | 110.1 | 110.1 | -1.6 (-1.43%) | 40,006 |
| 30 Jan 2017 | INR | 111 | 113.35 | 110.1 | 111.7 | 111.7 | 0.0 (0.0%) | 54,019 |
| 27 Jan 2017 | INR | 112.25 | 112.8 | 111.5 | 111.7 | 111.7 | +0.45 (+0.40%) | 25,204 |
| 25 Jan 2017 | INR | 112.45 | 113.6 | 111 | 111.25 | 111.25 | -0.4 (-0.36%) | 86,313 |
| 24 Jan 2017 | INR | 110.9 | 113.7 | 109.85 | 111.65 | 111.65 | +1.4 (+1.27%) | 81,118 |
| 23 Jan 2017 | INR | 110.95 | 112 | 109.75 | 110.25 | 110.25 | -1.4 (-1.25%) | 52,210 |
| 20 Jan 2017 | INR | 113.2 | 113.7 | 110.3 | 111.65 | 111.65 | -2.4 (-2.10%) | 63,565 |
| 19 Jan 2017 | INR | 114.25 | 117 | 111.1 | 114.05 | 114.05 | +0.05 (+0.04%) | 90,622 |
| 18 Jan 2017 | INR | 114.85 | 115.25 | 113.1 | 114 | 114 | -0.2 (-0.18%) | 71,867 |
| 17 Jan 2017 | INR | 115.45 | 116.5 | 112.05 | 114.2 | 114.2 | +0.1 (+0.09%) | 127,673 |
| 16 Jan 2017 | INR | 110.85 | 117.3 | 110.35 | 114.1 | 114.1 | +2.9 (+2.61%) | 220,052 |
| 13 Jan 2017 | INR | 110.9 | 112.35 | 109.9 | 111.2 | 111.2 | +0.4 (+0.36%) | 126,306 |
| 12 Jan 2017 | INR | 111 | 113.55 | 110 | 110.8 | 110.8 | -1.25 (-1.12%) | 83,958 |
| 11 Jan 2017 | INR | 116 | 116.5 | 111.2 | 112.05 | 112.05 | -3 (-2.61%) | 95,793 |
| 10 Jan 2017 | INR | 117.9 | 118.75 | 114.7 | 115.05 | 115.05 | -1.85 (-1.58%) | 128,831 |
| 9 Jan 2017 | INR | 117.4 | 118 | 113.5 | 116.9 | 116.9 | +0.25 (+0.21%) | 202,931 |
| 6 Jan 2017 | INR | 109.2 | 118.9 | 108.9 | 116.65 | 116.65 | +7.85 (+7.22%) | 690,101 |
| 5 Jan 2017 | INR | 109.1 | 111.4 | 108.25 | 108.8 | 108.8 | +0.1 (+0.09%) | 159,820 |
