| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 148.75 | 152.7 | 146.1 | 147.8 | 147.8 | -1.3 (-0.87%) | 3,229 |
| 15 Feb 2017 | INR | 152.25 | 153.7 | 147.6 | 149.1 | 149.1 | -3.2 (-2.10%) | 7,687 |
| 14 Feb 2017 | INR | 153.75 | 155.15 | 152.25 | 152.3 | 152.3 | -2.15 (-1.39%) | 7,219 |
| 13 Feb 2017 | INR | 157.6 | 159 | 153.5 | 154.45 | 154.45 | -0.25 (-0.16%) | 7,633 |
| 10 Feb 2017 | INR | 159 | 159 | 153 | 154.7 | 154.7 | -4.3 (-2.70%) | 10,898 |
| 9 Feb 2017 | INR | 160 | 163 | 157.2 | 159 | 159 | +2.5 (+1.60%) | 8,176 |
| 8 Feb 2017 | INR | 160.9 | 161.9 | 152.05 | 156.5 | 156.5 | -2.15 (-1.36%) | 18,084 |
| 7 Feb 2017 | INR | 166.95 | 167 | 158.1 | 158.65 | 158.65 | -6.9 (-4.17%) | 20,153 |
| 6 Feb 2017 | INR | 152.7 | 169 | 150.5 | 165.55 | 165.55 | +15.6 (+10.40%) | 61,949 |
| 3 Feb 2017 | INR | 150.7 | 153.4 | 148 | 149.95 | 149.95 | -0.4 (-0.27%) | 14,887 |
| 2 Feb 2017 | INR | 150.9 | 154 | 149 | 150.35 | 150.35 | +0.2 (+0.13%) | 12,409 |
| 1 Feb 2017 | INR | 152.9 | 153.95 | 145 | 150.15 | 150.15 | -2.2 (-1.44%) | 15,234 |
| 31 Jan 2017 | INR | 156.7 | 157.55 | 151.1 | 152.35 | 152.35 | -3.85 (-2.46%) | 13,565 |
| 30 Jan 2017 | INR | 161.5 | 165 | 155.65 | 156.2 | 156.2 | -1.65 (-1.05%) | 6,731 |
| 27 Jan 2017 | INR | 162 | 162.9 | 156.6 | 157.85 | 157.85 | -2.45 (-1.53%) | 7,744 |
| 25 Jan 2017 | INR | 160.6 | 162.5 | 159.6 | 160.3 | 160.3 | +1.9 (+1.20%) | 5,921 |
| 24 Jan 2017 | INR | 162.35 | 164 | 157.5 | 158.4 | 158.4 | -3.1 (-1.92%) | 12,672 |
| 23 Jan 2017 | INR | 162.8 | 162.85 | 153.5 | 161.5 | 161.5 | +0.8 (+0.50%) | 17,084 |
| 20 Jan 2017 | INR | 163.95 | 164.35 | 160.3 | 160.7 | 160.7 | -1.55 (-0.96%) | 7,177 |
| 19 Jan 2017 | INR | 162 | 164.6 | 162 | 162.25 | 162.25 | -1.05 (-0.64%) | 5,814 |
| 18 Jan 2017 | INR | 162.8 | 166.1 | 162.6 | 163.3 | 163.3 | -0.75 (-0.46%) | 7,621 |
| 17 Jan 2017 | INR | 165.6 | 166.4 | 163.3 | 164.05 | 164.05 | +0.3 (+0.18%) | 5,258 |
| 16 Jan 2017 | INR | 163.2 | 167 | 162 | 163.75 | 163.75 | +2.3 (+1.42%) | 10,442 |
| 13 Jan 2017 | INR | 162.4 | 164.05 | 160.5 | 161.45 | 161.45 | -1.25 (-0.77%) | 8,315 |
| 12 Jan 2017 | INR | 167 | 168.5 | 161.5 | 162.7 | 162.7 | -3.6 (-2.16%) | 11,237 |
| 11 Jan 2017 | INR | 164 | 169.9 | 164 | 166.3 | 166.3 | +2.75 (+1.68%) | 13,827 |
| 10 Jan 2017 | INR | 164 | 165.85 | 162 | 163.55 | 163.55 | +1.15 (+0.71%) | 8,096 |
| 9 Jan 2017 | INR | 162.5 | 164.85 | 161.15 | 162.4 | 162.4 | +0.35 (+0.22%) | 3,963 |
| 6 Jan 2017 | INR | 167 | 168.9 | 159.2 | 162.05 | 162.05 | -3.9 (-2.35%) | 20,829 |
| 5 Jan 2017 | INR | 163.7 | 171.9 | 162.5 | 165.95 | 165.95 | +4.35 (+2.69%) | 51,910 |
