| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 80.25 | 82.35 | 78.5 | 80.1 | 80.1 | -0.5 (-0.62%) | 32,093 |
| 15 Feb 2017 | INR | 85.7 | 88.6 | 80 | 80.6 | 80.6 | +2.55 (+3.27%) | 144,063 |
| 14 Feb 2017 | INR | 76.3 | 78.3 | 75.9 | 78.05 | 78.05 | +2.85 (+3.79%) | 27,151 |
| 13 Feb 2017 | INR | 74.9 | 78.5 | 74.9 | 75.2 | 75.2 | +1.25 (+1.69%) | 10,870 |
| 10 Feb 2017 | INR | 74.4 | 74.95 | 73.65 | 73.95 | 73.95 | -0.9 (-1.20%) | 1,923 |
| 9 Feb 2017 | INR | 75.2 | 75.4 | 74.7 | 74.85 | 74.85 | -0.2 (-0.27%) | 2,904 |
| 8 Feb 2017 | INR | 77.25 | 77.25 | 74.5 | 75.05 | 75.05 | -0.55 (-0.73%) | 2,176 |
| 7 Feb 2017 | INR | 73.95 | 77 | 73.95 | 75.6 | 75.6 | +2 (+2.72%) | 9,496 |
| 6 Feb 2017 | INR | 74 | 75.7 | 73.4 | 73.6 | 73.6 | -0.05 (-0.07%) | 5,673 |
| 3 Feb 2017 | INR | 74.25 | 74.7 | 73.3 | 73.65 | 73.65 | -0.15 (-0.20%) | 5,921 |
| 2 Feb 2017 | INR | 75.3 | 75.8 | 73.5 | 73.8 | 73.8 | -0.45 (-0.61%) | 2,555 |
| 1 Feb 2017 | INR | 73.1 | 75.5 | 71 | 74.25 | 74.25 | +0.85 (+1.16%) | 6,521 |
| 31 Jan 2017 | INR | 71.75 | 74 | 71 | 73.4 | 73.4 | +0.9 (+1.24%) | 17,106 |
| 30 Jan 2017 | INR | 73.9 | 74.2 | 72 | 72.5 | 72.5 | -0.65 (-0.89%) | 1,780 |
| 27 Jan 2017 | INR | 74.45 | 79.5 | 73 | 73.15 | 73.15 | -1.75 (-2.34%) | 14,636 |
| 25 Jan 2017 | INR | 72.8 | 77 | 72.8 | 74.9 | 74.9 | +4.35 (+6.17%) | 29,285 |
| 24 Jan 2017 | INR | 67 | 72 | 66.6 | 70.55 | 70.55 | +4.85 (+7.38%) | 21,354 |
| 23 Jan 2017 | INR | 63.8 | 65.7 | 63.6 | 65.7 | 65.7 | +0.9 (+1.39%) | 2,287 |
| 20 Jan 2017 | INR | 65.9 | 66.65 | 63.75 | 64.8 | 64.8 | -1.1 (-1.67%) | 2,045 |
| 19 Jan 2017 | INR | 65.75 | 67 | 65.75 | 65.9 | 65.9 | 0.0 (0.0%) | 3,081 |
| 18 Jan 2017 | INR | 65.4 | 67.25 | 65 | 65.9 | 65.9 | +0.65 (+1.00%) | 9,947 |
| 17 Jan 2017 | INR | 64.85 | 65.8 | 64.35 | 65.25 | 65.25 | +0.25 (+0.38%) | 3,411 |
| 16 Jan 2017 | INR | 64 | 65.2 | 63.95 | 65 | 65 | +1.25 (+1.96%) | 2,292 |
| 13 Jan 2017 | INR | 63.9 | 64.25 | 63 | 63.75 | 63.75 | -0.4 (-0.62%) | 2,346 |
| 12 Jan 2017 | INR | 63.2 | 64.4 | 63.2 | 64.15 | 64.15 | -0.4 (-0.62%) | 1,354 |
| 11 Jan 2017 | INR | 64 | 65.1 | 63 | 64.55 | 64.55 | +1.65 (+2.62%) | 4,380 |
| 10 Jan 2017 | INR | 66 | 66.35 | 62.4 | 62.9 | 62.9 | -3.1 (-4.70%) | 8,754 |
| 9 Jan 2017 | INR | 67.2 | 67.35 | 65.2 | 66 | 66 | -2.15 (-3.15%) | 8,113 |
| 6 Jan 2017 | INR | 68.55 | 68.55 | 68 | 68.15 | 68.15 | -0.55 (-0.80%) | 2,100 |
| 5 Jan 2017 | INR | 70 | 71 | 68 | 68.7 | 68.7 | +0.25 (+0.37%) | 7,440 |
