| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2017 | INR | 149 | 153.05 | 149 | 150.9 | 150.9 | +0.8 (+0.53%) | 6,635 |
| 2 Mar 2017 | INR | 148.75 | 150.75 | 148 | 150.1 | 150.1 | +0.6 (+0.40%) | 6,850 |
| 1 Mar 2017 | INR | 148.7 | 152.85 | 148.4 | 149.5 | 149.5 | +1.7 (+1.15%) | 19,180 |
| 28 Feb 2017 | INR | 149.8 | 150 | 146.6 | 147.8 | 147.8 | -1.1 (-0.74%) | 7,999 |
| 27 Feb 2017 | INR | 151.8 | 151.8 | 148.1 | 148.9 | 148.9 | -1.4 (-0.93%) | 6,665 |
| 23 Feb 2017 | INR | 150.55 | 152 | 149 | 150.3 | 150.3 | -0.5 (-0.33%) | 6,563 |
| 22 Feb 2017 | INR | 150.45 | 151.95 | 148 | 150.8 | 150.8 | +0.65 (+0.43%) | 18,704 |
| 21 Feb 2017 | INR | 151.2 | 152.6 | 148.5 | 150.15 | 150.15 | -0.8 (-0.53%) | 6,522 |
| 20 Feb 2017 | INR | 152.05 | 154.55 | 150.6 | 150.95 | 150.95 | -2.4 (-1.57%) | 4,726 |
| 17 Feb 2017 | INR | 156.25 | 157.25 | 153 | 153.35 | 153.35 | -3.1 (-1.98%) | 8,247 |
| 16 Feb 2017 | INR | 156.95 | 158.3 | 155 | 156.45 | 156.45 | +0.85 (+0.55%) | 10,854 |
| 15 Feb 2017 | INR | 160.1 | 164.3 | 153.5 | 155.6 | 155.6 | -4.4 (-2.75%) | 36,570 |
| 14 Feb 2017 | INR | 147.7 | 161.8 | 144.65 | 160 | 160 | +12.4 (+8.40%) | 80,449 |
| 13 Feb 2017 | INR | 152 | 152.5 | 144.95 | 147.6 | 147.6 | -4 (-2.64%) | 14,273 |
| 10 Feb 2017 | INR | 152.5 | 155.25 | 147.15 | 151.6 | 151.6 | +2.85 (+1.92%) | 29,575 |
| 9 Feb 2017 | INR | 147.95 | 152 | 144.8 | 148.75 | 148.75 | +1.7 (+1.16%) | 8,604 |
| 8 Feb 2017 | INR | 147.1 | 149.85 | 146 | 147.05 | 147.05 | -0.25 (-0.17%) | 6,044 |
| 7 Feb 2017 | INR | 147.15 | 149.25 | 146 | 147.3 | 147.3 | +0.75 (+0.51%) | 21,663 |
| 6 Feb 2017 | INR | 148 | 151 | 146 | 146.55 | 146.55 | -0.85 (-0.58%) | 32,497 |
| 3 Feb 2017 | INR | 142.1 | 149.7 | 142.1 | 147.4 | 147.4 | +6.4 (+4.54%) | 13,971 |
| 2 Feb 2017 | INR | 141.05 | 142 | 140 | 141 | 141 | +0.55 (+0.39%) | 6,127 |
| 1 Feb 2017 | INR | 140 | 140.85 | 139.4 | 140.45 | 140.45 | +0.85 (+0.61%) | 3,823 |
| 31 Jan 2017 | INR | 139.85 | 140 | 139 | 139.6 | 139.6 | -0.55 (-0.39%) | 2,827 |
| 30 Jan 2017 | INR | 141.05 | 141.4 | 139.2 | 140.15 | 140.15 | 0.0 (0.0%) | 4,853 |
| 27 Jan 2017 | INR | 140.05 | 141.25 | 139.5 | 140.15 | 140.15 | -0.15 (-0.11%) | 4,268 |
| 25 Jan 2017 | INR | 141.2 | 141.35 | 140.05 | 140.3 | 140.3 | +0.2 (+0.14%) | 2,833 |
| 24 Jan 2017 | INR | 140.4 | 141 | 139.5 | 140.1 | 140.1 | +0.05 (+0.04%) | 196,030 |
| 23 Jan 2017 | INR | 140.35 | 140.4 | 139.5 | 140.05 | 140.05 | +0.9 (+0.65%) | 1,973 |
| 20 Jan 2017 | INR | 140 | 140.35 | 138.75 | 139.15 | 139.15 | -0.9 (-0.64%) | 3,592 |
| 19 Jan 2017 | INR | 141.1 | 141.1 | 139.75 | 140.05 | 140.05 | -0.6 (-0.43%) | 2,480 |
