| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 155 | 158.5 | 150 | 157.5 | 157.5 | +3.85 (+2.51%) | 36,437 |
| 14 Feb 2017 | INR | 155.5 | 155.75 | 148 | 153.65 | 153.65 | -0.3 (-0.19%) | 52,591 |
| 13 Feb 2017 | INR | 158 | 158 | 147.1 | 153.95 | 153.95 | +0.55 (+0.36%) | 21,090 |
| 10 Feb 2017 | INR | 157.9 | 157.9 | 151 | 153.4 | 153.4 | +1.9 (+1.25%) | 25,732 |
| 9 Feb 2017 | INR | 153.45 | 153.5 | 146 | 151.5 | 151.5 | -1.2 (-0.79%) | 19,232 |
| 8 Feb 2017 | INR | 156.9 | 156.9 | 149.8 | 152.7 | 152.7 | +0.75 (+0.49%) | 14,896 |
| 7 Feb 2017 | INR | 156.9 | 156.9 | 150 | 151.95 | 151.95 | -0.7 (-0.46%) | 39,426 |
| 6 Feb 2017 | INR | 155 | 157 | 151 | 152.65 | 152.65 | +1.8 (+1.19%) | 23,456 |
| 3 Feb 2017 | INR | 152.2 | 152.2 | 144.25 | 150.85 | 150.85 | +2.45 (+1.65%) | 80,241 |
| 2 Feb 2017 | INR | 147.2 | 151 | 145 | 148.4 | 148.4 | +4.2 (+2.91%) | 28,522 |
| 1 Feb 2017 | INR | 140.8 | 145 | 139 | 144.2 | 144.2 | +3.3 (+2.34%) | 58,714 |
| 31 Jan 2017 | INR | 140.75 | 141.6 | 135.6 | 140.9 | 140.9 | +2.75 (+1.99%) | 55,556 |
| 30 Jan 2017 | INR | 139 | 140.4 | 132.5 | 138.15 | 138.15 | +0.1 (+0.07%) | 62,467 |
| 27 Jan 2017 | INR | 139.8 | 139.8 | 133.85 | 138.05 | 138.05 | +1.05 (+0.77%) | 63,097 |
| 25 Jan 2017 | INR | 137.95 | 140 | 136 | 137 | 137 | +1.8 (+1.33%) | 63,682 |
| 24 Jan 2017 | INR | 134 | 135.7 | 128.95 | 135.2 | 135.2 | +5 (+3.84%) | 85,284 |
| 23 Jan 2017 | INR | 126 | 130.8 | 124 | 130.2 | 130.2 | +4.95 (+3.95%) | 98,022 |
| 20 Jan 2017 | INR | 122.9 | 125.95 | 118.4 | 125.25 | 125.25 | +3.4 (+2.79%) | 66,505 |
| 19 Jan 2017 | INR | 125.1 | 125.2 | 120 | 121.85 | 121.85 | -0.4 (-0.33%) | 7,031 |
| 18 Jan 2017 | INR | 118.2 | 123 | 118.2 | 122.25 | 122.25 | +4.15 (+3.51%) | 27,032 |
| 17 Jan 2017 | INR | 123 | 123 | 115.1 | 118.1 | 118.1 | -1.45 (-1.21%) | 19,929 |
| 16 Jan 2017 | INR | 123 | 123 | 115.95 | 119.55 | 119.55 | 0.0 (0.0%) | 10,351 |
| 13 Jan 2017 | INR | 118.2 | 120 | 117 | 119.55 | 119.55 | +3.55 (+3.06%) | 17,445 |
| 12 Jan 2017 | INR | 121 | 123.7 | 115.15 | 116 | 116 | -5.2 (-4.29%) | 18,369 |
| 11 Jan 2017 | INR | 121 | 121.75 | 114.95 | 121.2 | 121.2 | +1.5 (+1.25%) | 9,519 |
| 10 Jan 2017 | INR | 123.85 | 124.25 | 114.05 | 119.7 | 119.7 | -0.1 (-0.08%) | 28,537 |
| 9 Jan 2017 | INR | 124.8 | 124.8 | 118 | 119.8 | 119.8 | -0.65 (-0.54%) | 7,369 |
| 6 Jan 2017 | INR | 122 | 124.9 | 116.3 | 120.45 | 120.45 | -0.4 (-0.33%) | 7,057 |
| 5 Jan 2017 | INR | 129.95 | 129.95 | 120 | 120.85 | 120.85 | -4.85 (-3.86%) | 25,134 |
| 4 Jan 2017 | INR | 124.4 | 126 | 117 | 125.7 | 125.7 | +5.65 (+4.71%) | 23,393 |
