| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 87.8 | 91.2 | 87.65 | 90.7 | 90.7 | +2.8 (+3.19%) | 4,233,013 |
| 17 Feb 2017 | INR | 88 | 89.1 | 87.5 | 87.9 | 87.9 | -0.1 (-0.11%) | 1,528,455 |
| 16 Feb 2017 | INR | 86.35 | 88.4 | 85.3 | 88 | 88 | +1.75 (+2.03%) | 2,448,245 |
| 15 Feb 2017 | INR | 87.6 | 87.75 | 85.85 | 86.25 | 86.25 | -1.35 (-1.54%) | 2,206,231 |
| 14 Feb 2017 | INR | 89.45 | 89.45 | 86.6 | 87.6 | 87.6 | -1.55 (-1.74%) | 2,911,980 |
| 13 Feb 2017 | INR | 88 | 91.75 | 87.95 | 89.15 | 89.15 | +1.4 (+1.60%) | 7,055,949 |
| 10 Feb 2017 | INR | 87.8 | 88.5 | 87.15 | 87.75 | 87.75 | +0.15 (+0.17%) | 1,160,703 |
| 9 Feb 2017 | INR | 89 | 89.2 | 86.9 | 87.6 | 87.6 | -0.9 (-1.02%) | 2,967,408 |
| 8 Feb 2017 | INR | 88.35 | 89.5 | 87.2 | 88.5 | 88.5 | +0.85 (+0.97%) | 2,392,240 |
| 7 Feb 2017 | INR | 87.55 | 88 | 86.1 | 87.65 | 87.65 | -0.2 (-0.23%) | 2,207,909 |
| 6 Feb 2017 | INR | 87.65 | 89 | 87.35 | 87.85 | 87.85 | +0.45 (+0.51%) | 2,565,105 |
| 3 Feb 2017 | INR | 85.35 | 88.7 | 85.35 | 87.4 | 87.4 | +2.3 (+2.70%) | 6,121,222 |
| 2 Feb 2017 | INR | 83.8 | 86.5 | 83.55 | 85.1 | 85.1 | +1.3 (+1.55%) | 3,288,092 |
| 1 Feb 2017 | INR | 83.9 | 84.6 | 82 | 83.8 | 83.8 | -0.15 (-0.18%) | 5,333,706 |
| 31 Jan 2017 | INR | 85.95 | 87.45 | 83.55 | 83.95 | 83.95 | -4.2 (-4.76%) | 7,533,226 |
| 30 Jan 2017 | INR | 88.45 | 90.95 | 86.2 | 88.15 | 88.15 | -0.25 (-0.28%) | 7,025,733 |
| 27 Jan 2017 | INR | 87 | 89 | 86.85 | 88.4 | 88.4 | +1.6 (+1.84%) | 3,651,177 |
| 25 Jan 2017 | INR | 86.4 | 87.15 | 85.7 | 86.8 | 86.8 | +0.85 (+0.99%) | 4,936,643 |
| 24 Jan 2017 | INR | 85.7 | 86.15 | 85.2 | 85.95 | 85.95 | +0.8 (+0.94%) | 2,377,545 |
| 23 Jan 2017 | INR | 84.95 | 85.9 | 84.35 | 85.15 | 85.15 | +0.1 (+0.12%) | 3,352,453 |
| 20 Jan 2017 | INR | 86.05 | 87.5 | 84.5 | 85.05 | 85.05 | -1.55 (-1.79%) | 1,983,778 |
| 19 Jan 2017 | INR | 85.5 | 86.8 | 85.5 | 86.6 | 86.6 | +0.9 (+1.05%) | 2,354,674 |
| 18 Jan 2017 | INR | 86.6 | 87.4 | 85.05 | 85.7 | 85.7 | -1.2 (-1.38%) | 3,095,938 |
| 17 Jan 2017 | INR | 87.45 | 87.7 | 86.1 | 86.9 | 86.9 | 0.0 (0.0%) | 1,411,111 |
| 16 Jan 2017 | INR | 87.5 | 87.75 | 86.5 | 86.9 | 86.9 | -0.9 (-1.03%) | 1,816,580 |
| 13 Jan 2017 | INR | 87.25 | 88.45 | 86.4 | 87.8 | 87.8 | +0.6 (+0.69%) | 3,245,911 |
| 12 Jan 2017 | INR | 87.15 | 87.8 | 86.4 | 87.2 | 87.2 | -0.05 (-0.06%) | 1,796,760 |
| 11 Jan 2017 | INR | 87.6 | 88 | 86.85 | 87.25 | 87.25 | +0.35 (+0.40%) | 2,251,869 |
| 10 Jan 2017 | INR | 86.4 | 87.25 | 86.1 | 86.9 | 86.9 | +0.45 (+0.52%) | 2,040,164 |
| 9 Jan 2017 | INR | 85.85 | 86.85 | 85.7 | 86.45 | 86.45 | +0.45 (+0.52%) | 2,678,976 |
