| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 79.8 | 82.05 | 78.35 | 78.75 | 78.75 | +1.45 (+1.88%) | 46,296 |
| 15 Feb 2017 | INR | 79.3 | 80 | 77 | 77.3 | 77.3 | -2.05 (-2.58%) | 10,492 |
| 14 Feb 2017 | INR | 82.25 | 83 | 79.1 | 79.35 | 79.35 | -2.25 (-2.76%) | 18,351 |
| 13 Feb 2017 | INR | 83.95 | 83.95 | 81.25 | 81.6 | 81.6 | -0.75 (-0.91%) | 12,191 |
| 10 Feb 2017 | INR | 83.9 | 84 | 81.9 | 82.35 | 82.35 | -0.6 (-0.72%) | 19,413 |
| 9 Feb 2017 | INR | 85.55 | 85.8 | 81.55 | 82.95 | 82.95 | -1.9 (-2.24%) | 25,579 |
| 8 Feb 2017 | INR | 86.65 | 86.65 | 84.7 | 84.85 | 84.85 | -0.85 (-0.99%) | 5,677 |
| 7 Feb 2017 | INR | 86.65 | 87.1 | 85.4 | 85.7 | 85.7 | -0.65 (-0.75%) | 6,815 |
| 6 Feb 2017 | INR | 87.7 | 90 | 85.7 | 86.35 | 86.35 | +1.25 (+1.47%) | 23,459 |
| 3 Feb 2017 | INR | 84 | 85.8 | 83.1 | 85.1 | 85.1 | +0.85 (+1.01%) | 17,092 |
| 2 Feb 2017 | INR | 84.6 | 86.9 | 82.45 | 84.25 | 84.25 | -0.75 (-0.88%) | 29,198 |
| 1 Feb 2017 | INR | 82.6 | 86 | 81.8 | 85 | 85 | +1.8 (+2.16%) | 30,748 |
| 31 Jan 2017 | INR | 85.85 | 86 | 83 | 83.2 | 83.2 | -2.4 (-2.80%) | 11,591 |
| 30 Jan 2017 | INR | 85 | 86.8 | 85 | 85.6 | 85.6 | -3.4 (-3.82%) | 17,439 |
| 27 Jan 2017 | INR | 88.5 | 91.1 | 88.5 | 89 | 89 | +1.65 (+1.89%) | 13,429 |
| 25 Jan 2017 | INR | 87.6 | 88.55 | 86.95 | 87.35 | 87.35 | +0.05 (+0.06%) | 18,398 |
| 24 Jan 2017 | INR | 88.25 | 88.7 | 86.9 | 87.3 | 87.3 | -0.4 (-0.46%) | 10,197 |
| 23 Jan 2017 | INR | 88.9 | 89.7 | 87.4 | 87.7 | 87.7 | +0.3 (+0.34%) | 12,001 |
| 20 Jan 2017 | INR | 89.55 | 90.2 | 87 | 87.4 | 87.4 | -2.6 (-2.89%) | 20,267 |
| 19 Jan 2017 | INR | 93.95 | 93.95 | 89 | 90 | 90 | -2.05 (-2.23%) | 29,698 |
| 18 Jan 2017 | INR | 93 | 95.45 | 91.2 | 92.05 | 92.05 | -0.1 (-0.11%) | 35,992 |
| 17 Jan 2017 | INR | 90.5 | 95.5 | 90 | 92.15 | 92.15 | +2.2 (+2.45%) | 84,100 |
| 16 Jan 2017 | INR | 89 | 91.6 | 88.6 | 89.95 | 89.95 | +0.5 (+0.56%) | 11,265 |
| 13 Jan 2017 | INR | 89.85 | 90.2 | 88.2 | 89.45 | 89.45 | 0.0 (0.0%) | 10,632 |
| 12 Jan 2017 | INR | 90.8 | 91 | 89.2 | 89.45 | 89.45 | -1 (-1.11%) | 12,054 |
| 11 Jan 2017 | INR | 90.1 | 92.25 | 89.35 | 90.45 | 90.45 | +0.75 (+0.84%) | 15,119 |
| 10 Jan 2017 | INR | 90 | 91 | 89.1 | 89.7 | 89.7 | +0.5 (+0.56%) | 11,426 |
| 9 Jan 2017 | INR | 90.1 | 92.45 | 88.15 | 89.2 | 89.2 | -2.15 (-2.35%) | 30,071 |
| 6 Jan 2017 | INR | 92.35 | 94.5 | 90.4 | 91.35 | 91.35 | -1.85 (-1.98%) | 16,933 |
| 5 Jan 2017 | INR | 95.75 | 96 | 91.8 | 93.2 | 93.2 | +0.5 (+0.54%) | 81,887 |
