| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 137 | 141.8 | 134.4 | 141 | 141 | +3.8 (+2.77%) | 1,107,942 |
| 15 Feb 2017 | INR | 143.1 | 143.75 | 136.25 | 137.2 | 137.2 | -10.3 (-6.98%) | 1,525,104 |
| 14 Feb 2017 | INR | 148.25 | 152.05 | 146.1 | 147.5 | 147.5 | -0.25 (-0.17%) | 1,637,163 |
| 13 Feb 2017 | INR | 147.85 | 149.45 | 145.65 | 147.75 | 147.75 | -0.1 (-0.07%) | 724,954 |
| 10 Feb 2017 | INR | 148.95 | 149 | 145.9 | 147.85 | 147.85 | -0.4 (-0.27%) | 537,164 |
| 9 Feb 2017 | INR | 146 | 150 | 145 | 148.25 | 148.25 | +2.75 (+1.89%) | 1,231,433 |
| 8 Feb 2017 | INR | 144 | 146.5 | 141.8 | 145.5 | 145.5 | +1.75 (+1.22%) | 842,381 |
| 7 Feb 2017 | INR | 146.2 | 146.2 | 142.35 | 143.75 | 143.75 | -1.7 (-1.17%) | 632,988 |
| 6 Feb 2017 | INR | 144.9 | 149.25 | 144.2 | 145.45 | 145.45 | +1.9 (+1.32%) | 1,481,041 |
| 3 Feb 2017 | INR | 141.8 | 144.8 | 141.15 | 143.55 | 143.55 | +1.9 (+1.34%) | 901,495 |
| 2 Feb 2017 | INR | 144.1 | 144.1 | 139.95 | 141.65 | 141.65 | -2.4 (-1.67%) | 1,389,789 |
| 1 Feb 2017 | INR | 138.95 | 145.5 | 135.7 | 144.05 | 144.05 | +9.1 (+6.74%) | 2,713,515 |
| 31 Jan 2017 | INR | 136.8 | 138.4 | 134.15 | 134.95 | 134.95 | -1.85 (-1.35%) | 634,957 |
| 30 Jan 2017 | INR | 135 | 138.7 | 134.85 | 136.8 | 136.8 | +1.15 (+0.85%) | 683,904 |
| 27 Jan 2017 | INR | 138.4 | 140.05 | 134.55 | 135.65 | 135.65 | -1.25 (-0.91%) | 986,702 |
| 25 Jan 2017 | INR | 132.9 | 138 | 131.7 | 136.9 | 136.9 | +5.45 (+4.15%) | 1,424,077 |
| 24 Jan 2017 | INR | 131 | 131.95 | 130.2 | 131.45 | 131.45 | +0.75 (+0.57%) | 453,346 |
| 23 Jan 2017 | INR | 128.45 | 131.2 | 127.2 | 130.7 | 130.7 | +2.1 (+1.63%) | 610,656 |
| 20 Jan 2017 | INR | 131.1 | 134.15 | 127.8 | 128.6 | 128.6 | -3.6 (-2.72%) | 915,782 |
| 19 Jan 2017 | INR | 131.1 | 133.1 | 131.1 | 132.2 | 132.2 | +0.4 (+0.30%) | 980,485 |
| 18 Jan 2017 | INR | 131 | 132.75 | 131 | 131.8 | 131.8 | +0.35 (+0.27%) | 1,064,375 |
| 17 Jan 2017 | INR | 130 | 132.75 | 130 | 131.45 | 131.45 | +1.85 (+1.43%) | 1,249,769 |
| 16 Jan 2017 | INR | 125.95 | 131.1 | 125.1 | 129.6 | 129.6 | +5.5 (+4.43%) | 1,745,746 |
| 13 Jan 2017 | INR | 125 | 125.85 | 122.55 | 124.1 | 124.1 | -1.1 (-0.88%) | 701,886 |
| 12 Jan 2017 | INR | 126 | 126.75 | 123.4 | 125.2 | 125.2 | -0.05 (-0.04%) | 735,510 |
| 11 Jan 2017 | INR | 125.7 | 126.2 | 124.5 | 125.25 | 125.25 | -0.15 (-0.12%) | 703,262 |
| 10 Jan 2017 | INR | 127.1 | 127.8 | 124.15 | 125.4 | 125.4 | -1.15 (-0.91%) | 710,431 |
| 9 Jan 2017 | INR | 126.1 | 128.8 | 125.25 | 126.55 | 126.55 | -0.05 (-0.04%) | 734,205 |
| 6 Jan 2017 | INR | 126.7 | 129.1 | 125.1 | 126.6 | 126.6 | -0.1 (-0.08%) | 1,203,724 |
| 5 Jan 2017 | INR | 126.5 | 127.85 | 124.55 | 126.7 | 126.7 | +1.25 (+1.00%) | 1,472,095 |
