| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 78.35 | 79 | 76.75 | 78.35 | 78.35 | +0.9 (+1.16%) | 5,885 |
| 16 Feb 2017 | INR | 77 | 78.5 | 75.7 | 77.45 | 77.45 | +1.05 (+1.37%) | 14,057 |
| 15 Feb 2017 | INR | 79.55 | 79.55 | 76 | 76.4 | 76.4 | -1.55 (-1.99%) | 8,779 |
| 14 Feb 2017 | INR | 77.55 | 79.7 | 77.55 | 77.95 | 77.95 | -0.6 (-0.76%) | 2,510 |
| 13 Feb 2017 | INR | 79.25 | 80.2 | 77.5 | 78.55 | 78.55 | -0.5 (-0.63%) | 12,891 |
| 10 Feb 2017 | INR | 83.95 | 83.95 | 77.4 | 79.05 | 79.05 | -2.85 (-3.48%) | 20,308 |
| 9 Feb 2017 | INR | 83.45 | 83.45 | 79.75 | 81.9 | 81.9 | +0.45 (+0.55%) | 8,365 |
| 8 Feb 2017 | INR | 84 | 84 | 81 | 81.45 | 81.45 | -0.95 (-1.15%) | 15,856 |
| 7 Feb 2017 | INR | 76.8 | 87 | 76.8 | 82.4 | 82.4 | +4.8 (+6.19%) | 124,118 |
| 6 Feb 2017 | INR | 76.7 | 78.9 | 76.7 | 77.6 | 77.6 | +1.65 (+2.17%) | 14,897 |
| 3 Feb 2017 | INR | 75.55 | 76.7 | 75.55 | 75.95 | 75.95 | +0.3 (+0.40%) | 5,792 |
| 2 Feb 2017 | INR | 75.35 | 76.7 | 75.35 | 75.65 | 75.65 | -0.2 (-0.26%) | 6,283 |
| 1 Feb 2017 | INR | 76.45 | 77.4 | 75.05 | 75.85 | 75.85 | -0.55 (-0.72%) | 9,751 |
| 31 Jan 2017 | INR | 75.1 | 78 | 74.3 | 76.4 | 76.4 | +1.4 (+1.87%) | 25,814 |
| 30 Jan 2017 | INR | 76 | 79 | 74.5 | 75 | 75 | -1.65 (-2.15%) | 27,928 |
| 27 Jan 2017 | INR | 77.3 | 78 | 76 | 76.65 | 76.65 | -0.85 (-1.10%) | 20,064 |
| 25 Jan 2017 | INR | 78.2 | 79.7 | 76.35 | 77.5 | 77.5 | -1.35 (-1.71%) | 12,344 |
| 24 Jan 2017 | INR | 80 | 80.85 | 78.1 | 78.85 | 78.85 | -0.55 (-0.69%) | 8,397 |
| 23 Jan 2017 | INR | 78.65 | 81 | 77.3 | 79.4 | 79.4 | +1.75 (+2.25%) | 17,104 |
| 20 Jan 2017 | INR | 79.5 | 81.8 | 77 | 77.65 | 77.65 | -2.35 (-2.94%) | 36,785 |
| 19 Jan 2017 | INR | 83 | 83 | 79.1 | 80 | 80 | -1.35 (-1.66%) | 19,550 |
| 18 Jan 2017 | INR | 78.5 | 82.45 | 76.15 | 81.35 | 81.35 | +2.25 (+2.84%) | 26,857 |
| 17 Jan 2017 | INR | 80.2 | 81.4 | 78.6 | 79.1 | 79.1 | -0.25 (-0.32%) | 17,139 |
| 16 Jan 2017 | INR | 80 | 82.05 | 79 | 79.35 | 79.35 | -2.25 (-2.76%) | 26,683 |
| 13 Jan 2017 | INR | 81.1 | 83.3 | 79.1 | 81.6 | 81.6 | +0.5 (+0.62%) | 61,163 |
| 12 Jan 2017 | INR | 90.1 | 91.95 | 79.7 | 81.1 | 81.1 | -3.2 (-3.80%) | 331,047 |
| 11 Jan 2017 | INR | 71.45 | 84.3 | 71.45 | 84.3 | 84.3 | +14.05 (+20%) | 215,211 |
| 10 Jan 2017 | INR | 73.2 | 73.2 | 70 | 70.25 | 70.25 | -1.75 (-2.43%) | 10,439 |
| 9 Jan 2017 | INR | 72 | 74.2 | 71.3 | 72 | 72 | -1.35 (-1.84%) | 6,878 |
| 6 Jan 2017 | INR | 75 | 75.7 | 71.5 | 73.35 | 73.35 | -1.25 (-1.68%) | 5,703 |
