| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 174.3 | 181.65 | 174.1 | 180.6 | 90.3 | +3.55 (+2.01%) | 5,750 |
| 15 Feb 2017 | INR | 173 | 178.65 | 171 | 177.05 | 88.525 | +4.75 (+2.76%) | 8,752 |
| 14 Feb 2017 | INR | 176 | 176 | 169 | 172.3 | 86.15 | -4.95 (-2.79%) | 401,113 |
| 13 Feb 2017 | INR | 183.85 | 183.9 | 172.5 | 177.25 | 88.625 | -4.8 (-2.64%) | 14,502 |
| 10 Feb 2017 | INR | 184.3 | 184.5 | 181.65 | 182.05 | 91.025 | -1.85 (-1.01%) | 2,951 |
| 9 Feb 2017 | INR | 187 | 187.25 | 183 | 183.9 | 91.95 | -2.05 (-1.10%) | 4,204 |
| 8 Feb 2017 | INR | 188 | 191 | 185.5 | 185.95 | 92.975 | -0.35 (-0.19%) | 6,819 |
| 7 Feb 2017 | INR | 188 | 189.5 | 185.95 | 186.3 | 93.15 | -0.4 (-0.21%) | 3,053 |
| 6 Feb 2017 | INR | 191.4 | 191.45 | 185.45 | 186.7 | 93.35 | +1.25 (+0.67%) | 4,613 |
| 3 Feb 2017 | INR | 190 | 190 | 185 | 185.45 | 92.725 | -1.55 (-0.83%) | 8,107 |
| 2 Feb 2017 | INR | 190.25 | 190.5 | 186 | 187 | 93.5 | -0.35 (-0.19%) | 7,749 |
| 1 Feb 2017 | INR | 187.25 | 190 | 185 | 187.35 | 93.675 | +0.1 (+0.05%) | 10,260 |
| 31 Jan 2017 | INR | 183.9 | 190.75 | 183.35 | 187.25 | 93.625 | +4.3 (+2.35%) | 13,325 |
| 30 Jan 2017 | INR | 184 | 184.95 | 180 | 182.95 | 91.475 | -0.35 (-0.19%) | 117,620 |
| 27 Jan 2017 | INR | 185.4 | 186 | 182.8 | 183.3 | 91.65 | -1.8 (-0.97%) | 11,508 |
| 25 Jan 2017 | INR | 185 | 185.95 | 181.6 | 185.1 | 92.55 | +0.5 (+0.27%) | 12,553 |
| 24 Jan 2017 | INR | 184.5 | 188 | 183 | 184.6 | 92.3 | +1.55 (+0.85%) | 13,500 |
| 23 Jan 2017 | INR | 184.25 | 186.25 | 182.4 | 183.05 | 91.525 | +0.1 (+0.05%) | 10,597 |
| 20 Jan 2017 | INR | 186.3 | 188 | 182.05 | 182.95 | 91.475 | -3.35 (-1.80%) | 24,127 |
| 19 Jan 2017 | INR | 186.65 | 192.4 | 182 | 186.3 | 93.15 | +0.5 (+0.27%) | 51,668 |
| 18 Jan 2017 | INR | 173 | 201.7 | 172.1 | 185.8 | 92.9 | +12.85 (+7.43%) | 139,555 |
| 17 Jan 2017 | INR | 169.5 | 174 | 169.5 | 172.95 | 86.475 | +5.8 (+3.47%) | 50,965 |
| 16 Jan 2017 | INR | 171 | 175 | 166 | 167.15 | 83.575 | -1.35 (-0.80%) | 3,804,447 |
| 13 Jan 2017 | INR | 171 | 171 | 167.9 | 168.5 | 84.25 | -1.5 (-0.88%) | 1,991 |
| 12 Jan 2017 | INR | 171.15 | 171.15 | 168.6 | 170 | 85 | -0.9 (-0.53%) | 1,851 |
| 11 Jan 2017 | INR | 169.25 | 176 | 169.2 | 170.9 | 85.45 | +1.45 (+0.86%) | 9,461 |
| 10 Jan 2017 | INR | 172 | 172 | 169.1 | 169.45 | 84.725 | -2 (-1.17%) | 2,398 |
| 9 Jan 2017 | INR | 171.25 | 172 | 168.25 | 171.45 | 85.725 | +3.75 (+2.24%) | 3,615 |
| 6 Jan 2017 | INR | 170 | 170 | 167.05 | 167.7 | 83.85 | -1.65 (-0.97%) | 4,141 |
| 5 Jan 2017 | INR | 172 | 172 | 167.25 | 169.35 | 84.675 | +0.2 (+0.12%) | 826 |
