| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 150.1 | 152 | 149.5 | 151.2 | 151.2 | +1.2 (+0.80%) | 102,675 |
| 17 Feb 2017 | INR | 150.15 | 153.5 | 149.55 | 150 | 150 | +0.2 (+0.13%) | 204,835 |
| 16 Feb 2017 | INR | 147.7 | 151.65 | 147.7 | 149.8 | 149.8 | +2.3 (+1.56%) | 182,845 |
| 15 Feb 2017 | INR | 153.35 | 153.35 | 146.3 | 147.5 | 147.5 | -5.3 (-3.47%) | 285,410 |
| 14 Feb 2017 | INR | 155.9 | 158.8 | 150.25 | 152.8 | 152.8 | -2.75 (-1.77%) | 324,645 |
| 13 Feb 2017 | INR | 164.4 | 164.4 | 152.75 | 155.55 | 155.55 | -5.35 (-3.33%) | 487,075 |
| 10 Feb 2017 | INR | 162.5 | 164.9 | 158.3 | 160.9 | 160.9 | -1.05 (-0.65%) | 1,191,120 |
| 9 Feb 2017 | INR | 158.1 | 163.95 | 158.1 | 161.95 | 161.95 | +4.3 (+2.73%) | 1,033,170 |
| 8 Feb 2017 | INR | 154 | 160.55 | 152.05 | 157.65 | 157.65 | +4.05 (+2.64%) | 1,151,265 |
| 7 Feb 2017 | INR | 151.45 | 156.9 | 151.45 | 153.6 | 153.6 | +0.7 (+0.46%) | 357,295 |
| 6 Feb 2017 | INR | 151.2 | 153.85 | 151 | 152.9 | 152.9 | +2 (+1.33%) | 366,090 |
| 3 Feb 2017 | INR | 152.2 | 153.9 | 150.5 | 150.9 | 150.9 | -2.85 (-1.85%) | 166,385 |
| 2 Feb 2017 | INR | 151.25 | 154.8 | 150.1 | 153.75 | 153.75 | +1.9 (+1.25%) | 330,130 |
| 1 Feb 2017 | INR | 150.5 | 153.4 | 146 | 151.85 | 151.85 | +1.4 (+0.93%) | 466,485 |
| 31 Jan 2017 | INR | 154.95 | 154.95 | 150 | 150.45 | 150.45 | -4.45 (-2.87%) | 352,950 |
| 30 Jan 2017 | INR | 157.2 | 159.8 | 151 | 154.9 | 154.9 | -2.35 (-1.49%) | 591,860 |
| 27 Jan 2017 | INR | 151.1 | 166.25 | 151.1 | 157.25 | 157.25 | +5.4 (+3.56%) | 2,809,335 |
| 25 Jan 2017 | INR | 150.1 | 154.65 | 149.05 | 151.85 | 151.85 | +1.75 (+1.17%) | 515,515 |
| 24 Jan 2017 | INR | 150.05 | 152.6 | 147 | 150.1 | 150.1 | -0.4 (-0.27%) | 342,535 |
| 23 Jan 2017 | INR | 150.9 | 152.7 | 150.05 | 150.5 | 150.5 | +2.5 (+1.69%) | 428,145 |
| 20 Jan 2017 | INR | 149.45 | 150.9 | 146.3 | 148 | 148 | -2.3 (-1.53%) | 252,210 |
| 19 Jan 2017 | INR | 152.45 | 156.45 | 149.3 | 150.3 | 150.3 | -1.85 (-1.22%) | 756,630 |
| 18 Jan 2017 | INR | 147.8 | 154.4 | 146.9 | 152.15 | 152.15 | +5.65 (+3.86%) | 1,014,565 |
| 17 Jan 2017 | INR | 146.4 | 149.9 | 145.55 | 146.5 | 146.5 | +0.25 (+0.17%) | 204,380 |
| 16 Jan 2017 | INR | 147.4 | 149.9 | 144.5 | 146.25 | 146.25 | -1.1 (-0.75%) | 190,705 |
| 13 Jan 2017 | INR | 149 | 152 | 145.25 | 147.35 | 147.35 | -1.15 (-0.77%) | 475,780 |
| 12 Jan 2017 | INR | 152.85 | 152.85 | 146 | 148.5 | 148.5 | -3.65 (-2.40%) | 315,940 |
| 11 Jan 2017 | INR | 153.15 | 155 | 150.85 | 152.15 | 152.15 | -0.15 (-0.10%) | 315,580 |
| 10 Jan 2017 | INR | 154.15 | 155.45 | 151.45 | 152.3 | 152.3 | -1.6 (-1.04%) | 233,230 |
| 9 Jan 2017 | INR | 157.4 | 158.5 | 153 | 153.9 | 153.9 | -2.4 (-1.54%) | 434,635 |
