| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 1,097.75 | 1,130 | 1,094 | 1,120.15 | 1,120.15 | +22.25 (+2.03%) | 36,077 |
| 15 Feb 2017 | INR | 1,109.25 | 1,124.85 | 1,083 | 1,097.9 | 1,097.9 | -17.35 (-1.56%) | 51,610 |
| 14 Feb 2017 | INR | 1,091.6 | 1,138 | 1,081 | 1,115.25 | 1,115.25 | +22.75 (+2.08%) | 67,281 |
| 13 Feb 2017 | INR | 1,125 | 1,130 | 1,071.6 | 1,092.5 | 1,092.5 | -26.45 (-2.36%) | 247,959 |
| 10 Feb 2017 | INR | 1,059.95 | 1,127.45 | 1,052.2 | 1,118.95 | 1,118.95 | +63.75 (+6.04%) | 146,847 |
| 9 Feb 2017 | INR | 1,042.65 | 1,079.85 | 1,031 | 1,055.2 | 1,055.2 | +0.4 (+0.04%) | 230,781 |
| 8 Feb 2017 | INR | 1,006 | 1,076 | 978.6 | 1,054.8 | 1,054.8 | +63.4 (+6.39%) | 156,652 |
| 7 Feb 2017 | INR | 982 | 1,001.35 | 961 | 991.4 | 991.4 | +8.8 (+0.90%) | 31,847 |
| 6 Feb 2017 | INR | 940 | 994 | 933 | 982.6 | 982.6 | +46.45 (+4.96%) | 150,051 |
| 3 Feb 2017 | INR | 928 | 942.95 | 924.5 | 936.15 | 936.15 | +11.5 (+1.24%) | 42,565 |
| 2 Feb 2017 | INR | 917 | 932.4 | 916 | 924.65 | 924.65 | +10.95 (+1.20%) | 26,891 |
| 1 Feb 2017 | INR | 897.35 | 926 | 897.35 | 913.7 | 913.7 | +9.1 (+1.01%) | 32,144 |
| 31 Jan 2017 | INR | 909.8 | 944.45 | 889.2 | 904.6 | 904.6 | -5.7 (-0.63%) | 46,676 |
| 30 Jan 2017 | INR | 922.5 | 926.3 | 908 | 910.3 | 910.3 | -14.35 (-1.55%) | 15,281 |
| 27 Jan 2017 | INR | 935 | 945 | 922.4 | 924.65 | 924.65 | -12.75 (-1.36%) | 54,524 |
| 25 Jan 2017 | INR | 875 | 947.85 | 872.3 | 937.4 | 937.4 | +78.95 (+9.20%) | 293,190 |
| 24 Jan 2017 | INR | 829 | 868.2 | 829 | 858.45 | 858.45 | +29.25 (+3.53%) | 72,908 |
| 23 Jan 2017 | INR | 829 | 833.5 | 827 | 829.2 | 829.2 | +0.45 (+0.05%) | 9,429 |
| 20 Jan 2017 | INR | 835.8 | 840 | 827.4 | 828.75 | 828.75 | -2.15 (-0.26%) | 21,370 |
| 19 Jan 2017 | INR | 828.6 | 838 | 824.8 | 830.9 | 830.9 | +2.3 (+0.28%) | 18,567 |
| 18 Jan 2017 | INR | 833 | 837.4 | 824.95 | 828.6 | 828.6 | +0.8 (+0.10%) | 52,146 |
| 17 Jan 2017 | INR | 806.6 | 834.8 | 802.65 | 827.8 | 827.8 | +25 (+3.11%) | 81,589 |
| 16 Jan 2017 | INR | 809 | 811.4 | 799.75 | 802.8 | 802.8 | -5.25 (-0.65%) | 35,730 |
| 13 Jan 2017 | INR | 814.85 | 821 | 806 | 808.05 | 808.05 | -3.15 (-0.39%) | 18,948 |
| 12 Jan 2017 | INR | 815.25 | 820 | 809 | 811.2 | 811.2 | -2.95 (-0.36%) | 17,887 |
| 11 Jan 2017 | INR | 813.1 | 827 | 811.15 | 814.15 | 814.15 | +3.5 (+0.43%) | 42,765 |
| 10 Jan 2017 | INR | 824.8 | 824.8 | 809.1 | 810.65 | 810.65 | -3.35 (-0.41%) | 10,027 |
| 9 Jan 2017 | INR | 815.85 | 821.85 | 812.05 | 814 | 814 | +1.7 (+0.21%) | 11,412 |
| 6 Jan 2017 | INR | 825.4 | 825.9 | 810.95 | 812.3 | 812.3 | -8.5 (-1.04%) | 18,314 |
| 5 Jan 2017 | INR | 823.5 | 836 | 818.4 | 820.8 | 820.8 | +3.45 (+0.42%) | 25,527 |
