| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 132.9 | 134.25 | 131.1 | 131.8 | 131.8 | -0.95 (-0.72%) | 446,316 |
| 16 Feb 2017 | INR | 131.7 | 133.9 | 131 | 132.75 | 132.75 | +1.85 (+1.41%) | 285,830 |
| 15 Feb 2017 | INR | 133.3 | 134.4 | 129.05 | 130.9 | 130.9 | -2.1 (-1.58%) | 388,949 |
| 14 Feb 2017 | INR | 135.75 | 135.9 | 132.7 | 133 | 133 | -2.55 (-1.88%) | 482,273 |
| 13 Feb 2017 | INR | 140 | 140.6 | 133 | 135.55 | 135.55 | +3.1 (+2.34%) | 1,766,422 |
| 10 Feb 2017 | INR | 133.6 | 134.65 | 131.55 | 132.45 | 132.45 | +0.25 (+0.19%) | 269,240 |
| 9 Feb 2017 | INR | 132.2 | 133.9 | 131.8 | 132.2 | 132.2 | -0.55 (-0.41%) | 287,975 |
| 8 Feb 2017 | INR | 133.15 | 134.4 | 132.4 | 132.75 | 132.75 | +0.15 (+0.11%) | 224,104 |
| 7 Feb 2017 | INR | 132.5 | 136.5 | 132 | 132.6 | 132.6 | +0.2 (+0.15%) | 376,580 |
| 6 Feb 2017 | INR | 132 | 135 | 132 | 132.4 | 132.4 | -1 (-0.75%) | 173,633 |
| 3 Feb 2017 | INR | 135.7 | 135.7 | 132.35 | 133.4 | 133.4 | -1.1 (-0.82%) | 131,459 |
| 2 Feb 2017 | INR | 133.15 | 135.7 | 132.95 | 134.5 | 134.5 | +0.75 (+0.56%) | 340,823 |
| 1 Feb 2017 | INR | 131 | 134.25 | 130.75 | 133.75 | 133.75 | +2.05 (+1.56%) | 182,403 |
| 31 Jan 2017 | INR | 132.8 | 134.8 | 130.85 | 131.7 | 131.7 | -0.95 (-0.72%) | 223,075 |
| 30 Jan 2017 | INR | 133.1 | 133.8 | 131.35 | 132.65 | 132.65 | -0.5 (-0.38%) | 182,826 |
| 27 Jan 2017 | INR | 134.5 | 136.9 | 133 | 133.15 | 133.15 | -2.55 (-1.88%) | 248,045 |
| 25 Jan 2017 | INR | 137.9 | 137.9 | 132.9 | 135.7 | 135.7 | -1.2 (-0.88%) | 375,803 |
| 24 Jan 2017 | INR | 136.25 | 139.15 | 135.85 | 136.9 | 136.9 | +1.15 (+0.85%) | 502,272 |
| 23 Jan 2017 | INR | 133.8 | 137.4 | 132.75 | 135.75 | 135.75 | +2.45 (+1.84%) | 305,747 |
| 20 Jan 2017 | INR | 133.7 | 134.95 | 132 | 133.3 | 133.3 | -1.5 (-1.11%) | 318,410 |
| 19 Jan 2017 | INR | 134.9 | 138 | 134.25 | 134.8 | 134.8 | +1.1 (+0.82%) | 639,553 |
| 18 Jan 2017 | INR | 134.5 | 135.7 | 133.5 | 133.7 | 133.7 | -0.35 (-0.26%) | 165,757 |
| 17 Jan 2017 | INR | 134.2 | 136 | 133.6 | 134.05 | 134.05 | +0.15 (+0.11%) | 298,985 |
| 16 Jan 2017 | INR | 133.7 | 135.7 | 133 | 133.9 | 133.9 | +0.1 (+0.07%) | 340,213 |
| 13 Jan 2017 | INR | 133.65 | 135 | 132 | 133.8 | 133.8 | +0.95 (+0.72%) | 305,692 |
| 12 Jan 2017 | INR | 135 | 135.9 | 132.4 | 132.85 | 132.85 | -1.55 (-1.15%) | 349,616 |
| 11 Jan 2017 | INR | 135.05 | 135.8 | 133.7 | 134.4 | 134.4 | -0.35 (-0.26%) | 798,173 |
| 10 Jan 2017 | INR | 133.65 | 136.9 | 133.6 | 134.75 | 134.75 | +1.75 (+1.32%) | 388,219 |
| 9 Jan 2017 | INR | 134.75 | 137 | 132.25 | 133 | 133 | -1.15 (-0.86%) | 345,463 |
| 6 Jan 2017 | INR | 137 | 137.45 | 133.5 | 134.15 | 134.15 | -2.4 (-1.76%) | 302,014 |
