| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 1,820.05 | 1,850 | 1,810 | 1,824.3 | 45.6075 | -14.45 (-0.79%) | 8,400 |
| 15 Feb 2017 | INR | 1,876.95 | 1,877.45 | 1,802 | 1,838.75 | 45.9688 | +67.4 (+3.81%) | 14,335 |
| 14 Feb 2017 | INR | 1,786 | 1,818.9 | 1,768.05 | 1,771.35 | 44.2837 | -6.05 (-0.34%) | 5,617 |
| 13 Feb 2017 | INR | 1,805 | 1,812.2 | 1,773 | 1,777.4 | 44.435 | -26.65 (-1.48%) | 6,588 |
| 10 Feb 2017 | INR | 1,830.5 | 1,831 | 1,795 | 1,804.05 | 45.1013 | -27.8 (-1.52%) | 5,640 |
| 9 Feb 2017 | INR | 1,840 | 1,840 | 1,831.2 | 1,831.85 | 45.7963 | -2.9 (-0.16%) | 6,778 |
| 8 Feb 2017 | INR | 1,847 | 1,850 | 1,830.15 | 1,834.75 | 45.8687 | -4.1 (-0.22%) | 8,032 |
| 7 Feb 2017 | INR | 1,836 | 1,843 | 1,832 | 1,838.85 | 45.9712 | -6.55 (-0.35%) | 8,955 |
| 6 Feb 2017 | INR | 1,842 | 1,859.5 | 1,842 | 1,845.4 | 46.135 | +0.45 (+0.02%) | 12,260 |
| 3 Feb 2017 | INR | 1,851 | 1,860 | 1,832 | 1,844.95 | 46.1238 | -1.8 (-0.10%) | 9,835 |
| 2 Feb 2017 | INR | 1,844 | 1,856 | 1,836.95 | 1,846.75 | 46.1688 | -1.45 (-0.08%) | 12,035 |
| 1 Feb 2017 | INR | 1,846 | 1,873 | 1,833 | 1,848.2 | 46.205 | +4.05 (+0.22%) | 15,408 |
| 31 Jan 2017 | INR | 1,852 | 1,859.2 | 1,840.3 | 1,844.15 | 46.1037 | -9.6 (-0.52%) | 18,468 |
| 30 Jan 2017 | INR | 1,835.05 | 1,881 | 1,831.15 | 1,853.75 | 46.3438 | +19 (+1.04%) | 13,839 |
| 27 Jan 2017 | INR | 1,842 | 1,848 | 1,833 | 1,834.75 | 45.8687 | -13.4 (-0.73%) | 9,916 |
| 25 Jan 2017 | INR | 1,832.2 | 1,875 | 1,818.15 | 1,848.15 | 46.2037 | +16.4 (+0.90%) | 11,146 |
| 24 Jan 2017 | INR | 1,832 | 1,842 | 1,823.5 | 1,831.75 | 45.7938 | +6.95 (+0.38%) | 8,140 |
| 23 Jan 2017 | INR | 1,829.9 | 1,838.2 | 1,822.1 | 1,824.8 | 45.62 | -17.2 (-0.93%) | 7,490 |
| 20 Jan 2017 | INR | 1,895.05 | 1,898 | 1,830 | 1,842 | 46.05 | -37.9 (-2.02%) | 8,839 |
| 19 Jan 2017 | INR | 1,882 | 1,916 | 1,873 | 1,879.9 | 46.9975 | +10.05 (+0.54%) | 15,707 |
| 18 Jan 2017 | INR | 1,890.05 | 1,905.5 | 1,862 | 1,869.85 | 46.7463 | -19.3 (-1.02%) | 11,769 |
| 17 Jan 2017 | INR | 1,902 | 1,913.1 | 1,880 | 1,889.15 | 47.2287 | -4.6 (-0.24%) | 9,898 |
| 16 Jan 2017 | INR | 1,872 | 1,924.05 | 1,870 | 1,893.75 | 47.3438 | +26 (+1.39%) | 8,977 |
| 13 Jan 2017 | INR | 1,895 | 1,900 | 1,865 | 1,867.75 | 46.6938 | -1.05 (-0.06%) | 7,289 |
| 12 Jan 2017 | INR | 1,880.5 | 1,881.05 | 1,865.5 | 1,868.8 | 46.72 | -7.25 (-0.39%) | 7,861 |
| 11 Jan 2017 | INR | 1,886.45 | 1,933 | 1,850 | 1,876.05 | 46.9012 | -6.25 (-0.33%) | 9,395 |
| 10 Jan 2017 | INR | 1,930 | 1,938.5 | 1,880 | 1,882.3 | 47.0575 | -16.35 (-0.86%) | 10,252 |
| 9 Jan 2017 | INR | 1,910.05 | 1,917.95 | 1,895 | 1,898.65 | 47.4663 | -25.05 (-1.30%) | 8,050 |
| 6 Jan 2017 | INR | 1,955 | 1,977.5 | 1,902 | 1,923.7 | 48.0925 | -13.85 (-0.71%) | 8,953 |
| 5 Jan 2017 | INR | 1,916 | 1,944.5 | 1,902 | 1,937.55 | 48.4387 | +37.7 (+1.98%) | 13,781 |
