| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2017 | INR | 176.55 | 179.4 | 173 | 173.55 | 173.55 | -2.75 (-1.56%) | 150,441 |
| 1 Mar 2017 | INR | 177.9 | 178.55 | 175.3 | 176.3 | 176.3 | -0.7 (-0.40%) | 62,011 |
| 28 Feb 2017 | INR | 177.4 | 179.8 | 176.55 | 177 | 177 | -0.1 (-0.06%) | 84,777 |
| 27 Feb 2017 | INR | 179.9 | 180.25 | 176.6 | 177.1 | 177.1 | -2.6 (-1.45%) | 54,943 |
| 23 Feb 2017 | INR | 180.45 | 182.2 | 179 | 179.7 | 179.7 | +0.6 (+0.34%) | 110,415 |
| 22 Feb 2017 | INR | 182.15 | 182.55 | 178 | 179.1 | 179.1 | -2.65 (-1.46%) | 88,891 |
| 21 Feb 2017 | INR | 180.9 | 182.4 | 178.65 | 181.75 | 181.75 | +1.6 (+0.89%) | 70,554 |
| 20 Feb 2017 | INR | 184.7 | 184.7 | 179.15 | 180.15 | 180.15 | -3.15 (-1.72%) | 329,119 |
| 17 Feb 2017 | INR | 178.1 | 183.9 | 177.95 | 183.3 | 183.3 | +6.6 (+3.74%) | 151,562 |
| 16 Feb 2017 | INR | 172 | 178.1 | 169.6 | 176.7 | 176.7 | +3.95 (+2.29%) | 156,098 |
| 15 Feb 2017 | INR | 179 | 180.4 | 172.05 | 172.75 | 172.75 | -6.2 (-3.46%) | 75,945 |
| 14 Feb 2017 | INR | 185 | 185 | 178.4 | 178.95 | 178.95 | -4.85 (-2.64%) | 43,355 |
| 13 Feb 2017 | INR | 186.9 | 186.9 | 183.1 | 183.8 | 183.8 | -2.85 (-1.53%) | 59,899 |
| 10 Feb 2017 | INR | 186.5 | 187.3 | 183.5 | 186.65 | 186.65 | +1.1 (+0.59%) | 132,949 |
| 9 Feb 2017 | INR | 187 | 188.05 | 182.1 | 185.55 | 185.55 | -0.65 (-0.35%) | 180,978 |
| 8 Feb 2017 | INR | 180.45 | 187.3 | 178.6 | 186.2 | 186.2 | +6.45 (+3.59%) | 251,949 |
| 7 Feb 2017 | INR | 180.4 | 182.55 | 179 | 179.75 | 179.75 | -1.3 (-0.72%) | 104,329 |
| 6 Feb 2017 | INR | 183.25 | 185.1 | 179.65 | 181.05 | 181.05 | -1.75 (-0.96%) | 152,887 |
| 3 Feb 2017 | INR | 176.1 | 184.5 | 176.1 | 182.8 | 182.8 | +6.6 (+3.75%) | 328,579 |
| 2 Feb 2017 | INR | 170 | 179.45 | 167.05 | 176.2 | 176.2 | +5.95 (+3.49%) | 523,241 |
| 1 Feb 2017 | INR | 164.5 | 171.75 | 160.35 | 170.25 | 170.25 | +5.75 (+3.50%) | 266,012 |
| 31 Jan 2017 | INR | 166.8 | 168.2 | 163.6 | 164.5 | 164.5 | -4.3 (-2.55%) | 82,191 |
| 30 Jan 2017 | INR | 168 | 170.25 | 164.9 | 168.8 | 168.8 | +1.25 (+0.75%) | 201,306 |
| 27 Jan 2017 | INR | 163.7 | 169.3 | 163.45 | 167.55 | 167.55 | +4.5 (+2.76%) | 173,940 |
| 25 Jan 2017 | INR | 160.2 | 166.3 | 160.2 | 163.05 | 163.05 | +3.25 (+2.03%) | 278,037 |
| 24 Jan 2017 | INR | 158.9 | 161.4 | 158.6 | 159.8 | 159.8 | +1.45 (+0.92%) | 82,346 |
| 23 Jan 2017 | INR | 158 | 159.7 | 156.9 | 158.35 | 158.35 | +0.1 (+0.06%) | 56,825 |
| 20 Jan 2017 | INR | 164 | 164 | 156.6 | 158.25 | 158.25 | -4.25 (-2.62%) | 75,839 |
| 19 Jan 2017 | INR | 161.35 | 163.8 | 158.4 | 162.5 | 162.5 | +2.4 (+1.50%) | 235,570 |
| 18 Jan 2017 | INR | 155.4 | 160.65 | 153.9 | 160.1 | 160.1 | +5.05 (+3.26%) | 286,298 |
