| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 112.05 | 114.75 | 112.05 | 113.9 | 113.9 | +2.6 (+2.34%) | 324,620 |
| 15 Feb 2017 | INR | 112 | 115 | 107.75 | 111.3 | 111.3 | -11.7 (-9.51%) | 1,251,573 |
| 14 Feb 2017 | INR | 127.4 | 129 | 121 | 123 | 123 | -4.25 (-3.34%) | 191,831 |
| 13 Feb 2017 | INR | 129.2 | 130.85 | 125.2 | 127.25 | 127.25 | -2 (-1.55%) | 160,626 |
| 10 Feb 2017 | INR | 132.15 | 133.2 | 128.9 | 129.25 | 129.25 | -2.1 (-1.60%) | 113,046 |
| 9 Feb 2017 | INR | 134.95 | 135.3 | 130.9 | 131.35 | 131.35 | -1.4 (-1.05%) | 130,319 |
| 8 Feb 2017 | INR | 132.9 | 135.4 | 131.35 | 132.75 | 132.75 | +1.15 (+0.87%) | 130,151 |
| 7 Feb 2017 | INR | 135.25 | 137 | 129.1 | 131.6 | 131.6 | -2.35 (-1.75%) | 183,169 |
| 6 Feb 2017 | INR | 140.8 | 141.45 | 133.5 | 133.95 | 133.95 | -5.8 (-4.15%) | 193,819 |
| 3 Feb 2017 | INR | 151.8 | 152.4 | 137 | 139.75 | 139.75 | -10.5 (-6.99%) | 455,996 |
| 2 Feb 2017 | INR | 142.9 | 151.7 | 142.5 | 150.25 | 150.25 | +8.55 (+6.03%) | 255,662 |
| 1 Feb 2017 | INR | 141.7 | 143.85 | 139.2 | 141.7 | 141.7 | +0.2 (+0.14%) | 100,271 |
| 31 Jan 2017 | INR | 148 | 148.8 | 141 | 141.5 | 141.5 | -6.15 (-4.17%) | 107,371 |
| 30 Jan 2017 | INR | 152.7 | 153 | 147.35 | 147.65 | 147.65 | -5.05 (-3.31%) | 108,636 |
| 27 Jan 2017 | INR | 151.9 | 155.9 | 150.5 | 152.7 | 152.7 | +2.55 (+1.70%) | 189,652 |
| 25 Jan 2017 | INR | 144.9 | 153.4 | 144.2 | 150.15 | 150.15 | +6.55 (+4.56%) | 333,317 |
| 24 Jan 2017 | INR | 144 | 147.1 | 143 | 143.6 | 143.6 | +0.4 (+0.28%) | 69,891 |
| 23 Jan 2017 | INR | 144.85 | 146.05 | 142.85 | 143.2 | 143.2 | -0.9 (-0.62%) | 75,423 |
| 20 Jan 2017 | INR | 148.95 | 149.85 | 143.5 | 144.1 | 144.1 | -5.35 (-3.58%) | 84,696 |
| 19 Jan 2017 | INR | 149.5 | 151.5 | 148.6 | 149.45 | 149.45 | +1.15 (+0.78%) | 128,020 |
| 18 Jan 2017 | INR | 146 | 152.2 | 145.1 | 148.3 | 148.3 | +2.75 (+1.89%) | 301,351 |
| 17 Jan 2017 | INR | 144.85 | 147.85 | 142.85 | 145.55 | 145.55 | +3.1 (+2.18%) | 168,016 |
| 16 Jan 2017 | INR | 144.5 | 144.65 | 141.65 | 142.45 | 142.45 | -0.85 (-0.59%) | 54,244 |
| 13 Jan 2017 | INR | 146.7 | 146.7 | 142.05 | 143.3 | 143.3 | -1.3 (-0.90%) | 142,666 |
| 12 Jan 2017 | INR | 147.5 | 147.7 | 143.1 | 144.6 | 144.6 | -1.95 (-1.33%) | 111,453 |
| 11 Jan 2017 | INR | 147.8 | 149.5 | 144.75 | 146.55 | 146.55 | +0.85 (+0.58%) | 146,020 |
| 10 Jan 2017 | INR | 146.8 | 149.15 | 145.15 | 145.7 | 145.7 | +1.25 (+0.87%) | 104,003 |
| 9 Jan 2017 | INR | 146.15 | 147.4 | 143.7 | 144.45 | 144.45 | -1.3 (-0.89%) | 58,524 |
| 6 Jan 2017 | INR | 146 | 148.35 | 145.1 | 145.75 | 145.75 | +0.35 (+0.24%) | 115,699 |
| 5 Jan 2017 | INR | 143 | 147.7 | 142.75 | 145.4 | 145.4 | +3.35 (+2.36%) | 254,043 |
