| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 1,149.5 | 1,153.5 | 1,140 | 1,144.45 | 1,144.45 | +1.7 (+0.15%) | 1,795 |
| 16 Feb 2017 | INR | 1,124 | 1,149.5 | 1,104.1 | 1,142.75 | 1,142.75 | +16.7 (+1.48%) | 4,311 |
| 15 Feb 2017 | INR | 1,154.8 | 1,161.95 | 1,121.5 | 1,126.05 | 1,126.05 | -20.95 (-1.83%) | 5,306 |
| 14 Feb 2017 | INR | 1,150 | 1,155 | 1,145 | 1,147 | 1,147 | -4.65 (-0.40%) | 890 |
| 13 Feb 2017 | INR | 1,146.8 | 1,166 | 1,145 | 1,151.65 | 1,151.65 | -2.2 (-0.19%) | 2,328 |
| 10 Feb 2017 | INR | 1,160.15 | 1,169 | 1,150 | 1,153.85 | 1,153.85 | -6.35 (-0.55%) | 4,340 |
| 9 Feb 2017 | INR | 1,150 | 1,173.9 | 1,145.25 | 1,160.2 | 1,160.2 | +15 (+1.31%) | 3,707 |
| 8 Feb 2017 | INR | 1,141 | 1,179.9 | 1,139.95 | 1,145.2 | 1,145.2 | -9.7 (-0.84%) | 2,873 |
| 7 Feb 2017 | INR | 1,163.95 | 1,180.6 | 1,140.05 | 1,154.9 | 1,154.9 | +4.3 (+0.37%) | 2,253 |
| 6 Feb 2017 | INR | 1,133.7 | 1,163.3 | 1,125 | 1,150.6 | 1,150.6 | +27.8 (+2.48%) | 3,726 |
| 3 Feb 2017 | INR | 1,143.95 | 1,149.6 | 1,108 | 1,122.8 | 1,122.8 | -5.05 (-0.45%) | 2,618 |
| 2 Feb 2017 | INR | 1,124.55 | 1,160 | 1,100.45 | 1,127.85 | 1,127.85 | +26.75 (+2.43%) | 7,933 |
| 1 Feb 2017 | INR | 1,106.15 | 1,125 | 1,069.95 | 1,101.1 | 1,101.1 | -21.45 (-1.91%) | 10,141 |
| 31 Jan 2017 | INR | 1,095 | 1,159.7 | 1,095 | 1,122.55 | 1,122.55 | +22.4 (+2.04%) | 7,879 |
| 30 Jan 2017 | INR | 1,131.25 | 1,147.85 | 1,095.6 | 1,100.15 | 1,100.15 | -31 (-2.74%) | 7,898 |
| 27 Jan 2017 | INR | 1,176 | 1,184.95 | 1,122.35 | 1,131.15 | 1,131.15 | -34.25 (-2.94%) | 6,850 |
| 25 Jan 2017 | INR | 1,200 | 1,200 | 1,160.85 | 1,165.4 | 1,165.4 | -16.2 (-1.37%) | 6,731 |
| 24 Jan 2017 | INR | 1,130 | 1,247.1 | 1,130 | 1,181.6 | 1,181.6 | +67.95 (+6.10%) | 59,024 |
| 23 Jan 2017 | INR | 1,051.1 | 1,139 | 1,042 | 1,113.65 | 1,113.65 | +68.5 (+6.55%) | 18,145 |
| 20 Jan 2017 | INR | 1,048.95 | 1,064.95 | 1,027.05 | 1,045.15 | 1,045.15 | +2.15 (+0.21%) | 11,238 |
| 19 Jan 2017 | INR | 1,042.65 | 1,050 | 1,040 | 1,043 | 1,043 | -6.9 (-0.66%) | 7,727 |
| 18 Jan 2017 | INR | 1,049 | 1,050 | 1,040.5 | 1,049.9 | 1,049.9 | +1.2 (+0.11%) | 5,960 |
| 17 Jan 2017 | INR | 1,043.85 | 1,049.95 | 1,043 | 1,048.7 | 1,048.7 | +2.3 (+0.22%) | 4,587 |
| 16 Jan 2017 | INR | 1,047.5 | 1,050 | 1,044.95 | 1,046.4 | 1,046.4 | +3.3 (+0.32%) | 3,476 |
| 13 Jan 2017 | INR | 1,042.55 | 1,059.95 | 1,041.65 | 1,043.1 | 1,043.1 | -6.2 (-0.59%) | 7,165 |
| 12 Jan 2017 | INR | 1,035.05 | 1,050 | 1,035.05 | 1,049.3 | 1,049.3 | +13.45 (+1.30%) | 6,370 |
| 11 Jan 2017 | INR | 1,035.5 | 1,040 | 1,030 | 1,035.85 | 1,035.85 | -2.25 (-0.22%) | 2,686 |
| 10 Jan 2017 | INR | 1,047 | 1,047 | 1,031.55 | 1,038.1 | 1,038.1 | -2.5 (-0.24%) | 6,625 |
| 9 Jan 2017 | INR | 1,048 | 1,048 | 1,030 | 1,040.6 | 1,040.6 | +5.1 (+0.49%) | 5,079 |
| 6 Jan 2017 | INR | 1,047.35 | 1,049 | 1,019.05 | 1,035.5 | 1,035.5 | -11.35 (-1.08%) | 4,422 |
