| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 78.55 | 83 | 78.55 | 80.8 | 80.8 | +2.05 (+2.60%) | 47,795 |
| 15 Feb 2017 | INR | 79.35 | 80.25 | 78 | 78.75 | 78.75 | -0.95 (-1.19%) | 82,382 |
| 14 Feb 2017 | INR | 81.8 | 81.8 | 79.5 | 79.7 | 79.7 | -0.9 (-1.12%) | 53,256 |
| 13 Feb 2017 | INR | 83 | 83.5 | 80.2 | 80.6 | 80.6 | -2.25 (-2.72%) | 62,845 |
| 10 Feb 2017 | INR | 84 | 84.35 | 81.75 | 82.85 | 82.85 | -0.9 (-1.07%) | 78,694 |
| 9 Feb 2017 | INR | 84.1 | 85 | 82.55 | 83.75 | 83.75 | +0.4 (+0.48%) | 77,305 |
| 8 Feb 2017 | INR | 85.7 | 85.7 | 82.4 | 83.35 | 83.35 | +0.5 (+0.60%) | 37,920 |
| 7 Feb 2017 | INR | 82 | 84.5 | 82 | 82.85 | 82.85 | +0.9 (+1.10%) | 73,596 |
| 6 Feb 2017 | INR | 83.7 | 84.9 | 81.5 | 81.95 | 81.95 | -0.6 (-0.73%) | 71,374 |
| 3 Feb 2017 | INR | 83.65 | 84.2 | 82.15 | 82.55 | 82.55 | -0.45 (-0.54%) | 52,203 |
| 2 Feb 2017 | INR | 79.15 | 84 | 79.15 | 83 | 83 | +1.85 (+2.28%) | 74,785 |
| 1 Feb 2017 | INR | 81 | 82.9 | 79.35 | 81.15 | 81.15 | +1 (+1.25%) | 76,335 |
| 31 Jan 2017 | INR | 83.8 | 83.85 | 80 | 80.15 | 80.15 | -3.7 (-4.41%) | 67,075 |
| 30 Jan 2017 | INR | 84.8 | 85.3 | 83 | 83.85 | 83.85 | -1.7 (-1.99%) | 52,929 |
| 27 Jan 2017 | INR | 87.45 | 87.45 | 85.1 | 85.55 | 85.55 | +0.15 (+0.18%) | 37,247 |
| 25 Jan 2017 | INR | 87.8 | 87.8 | 85 | 85.4 | 85.4 | -0.8 (-0.93%) | 33,061 |
| 24 Jan 2017 | INR | 85.55 | 88.3 | 85.55 | 86.2 | 86.2 | +0.75 (+0.88%) | 78,717 |
| 23 Jan 2017 | INR | 85.8 | 86.7 | 85.1 | 85.45 | 85.45 | -0.35 (-0.41%) | 23,243 |
| 20 Jan 2017 | INR | 85.1 | 87.4 | 85.1 | 85.8 | 85.8 | +0.4 (+0.47%) | 53,958 |
| 19 Jan 2017 | INR | 86.5 | 87 | 85.1 | 85.4 | 85.4 | 0.0 (0.0%) | 60,664 |
| 18 Jan 2017 | INR | 88.95 | 88.95 | 85.25 | 85.4 | 85.4 | -1.45 (-1.67%) | 60,990 |
| 17 Jan 2017 | INR | 87.55 | 89.5 | 86.5 | 86.85 | 86.85 | -1.9 (-2.14%) | 48,749 |
| 16 Jan 2017 | INR | 88.1 | 90.3 | 87.4 | 88.75 | 88.75 | +0.6 (+0.68%) | 75,099 |
| 13 Jan 2017 | INR | 88.6 | 89.7 | 87.8 | 88.15 | 88.15 | -0.8 (-0.90%) | 50,837 |
| 12 Jan 2017 | INR | 91.9 | 91.9 | 88.55 | 88.95 | 88.95 | -1.25 (-1.39%) | 53,686 |
| 11 Jan 2017 | INR | 92.9 | 92.9 | 90 | 90.2 | 90.2 | -1.25 (-1.37%) | 43,631 |
| 10 Jan 2017 | INR | 90 | 93.15 | 90 | 91.45 | 91.45 | +1.75 (+1.95%) | 114,104 |
| 9 Jan 2017 | INR | 89.65 | 91.4 | 88.5 | 89.7 | 89.7 | +0.6 (+0.67%) | 57,526 |
| 6 Jan 2017 | INR | 92 | 92 | 88.4 | 89.1 | 89.1 | -2.05 (-2.25%) | 62,941 |
| 5 Jan 2017 | INR | 88.2 | 92 | 88.2 | 91.15 | 91.15 | +3.15 (+3.58%) | 214,939 |
