| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 67.6 | 71.2 | 67.6 | 69.9 | 6.99 | +1.3 (+1.90%) | 274,100 |
| 16 Feb 2017 | INR | 66.6 | 69.9 | 66.6 | 68.6 | 6.86 | +0.3 (+0.44%) | 236,900 |
| 15 Feb 2017 | INR | 71 | 71.2 | 62 | 68.3 | 6.83 | -4.1 (-5.66%) | 806,070 |
| 14 Feb 2017 | INR | 72.5 | 74.3 | 71.9 | 72.4 | 7.24 | -0.6 (-0.82%) | 150,730 |
| 13 Feb 2017 | INR | 73.7 | 75.3 | 72.2 | 73 | 7.3 | -0.8 (-1.08%) | 169,910 |
| 10 Feb 2017 | INR | 76.8 | 77 | 73 | 73.8 | 7.38 | -2.1 (-2.77%) | 418,650 |
| 9 Feb 2017 | INR | 77.4 | 77.4 | 75.2 | 75.9 | 7.59 | -0.5 (-0.65%) | 406,280 |
| 8 Feb 2017 | INR | 76.4 | 77 | 75.2 | 76.4 | 7.64 | -0.8 (-1.04%) | 261,680 |
| 7 Feb 2017 | INR | 74.9 | 79 | 74.9 | 77.2 | 7.72 | +2.9 (+3.90%) | 2,860,490 |
| 6 Feb 2017 | INR | 75 | 76.2 | 73.8 | 74.3 | 7.43 | -0.2 (-0.27%) | 225,570 |
| 3 Feb 2017 | INR | 74.5 | 75.7 | 74 | 74.5 | 7.45 | -0.6 (-0.80%) | 196,100 |
| 2 Feb 2017 | INR | 76.7 | 77.9 | 74.7 | 75.1 | 7.51 | -1.6 (-2.09%) | 307,450 |
| 1 Feb 2017 | INR | 74.5 | 77.4 | 71.3 | 76.7 | 7.67 | +2.8 (+3.79%) | 1,192,520 |
| 31 Jan 2017 | INR | 74.9 | 74.9 | 71.6 | 73.9 | 7.39 | +0.1 (+0.14%) | 548,270 |
| 30 Jan 2017 | INR | 74.9 | 75 | 73.2 | 73.8 | 7.38 | -0.5 (-0.67%) | 523,600 |
| 27 Jan 2017 | INR | 73.8 | 75.5 | 72.2 | 74.3 | 7.43 | +1.5 (+2.06%) | 1,308,120 |
| 25 Jan 2017 | INR | 72.4 | 73.6 | 71.4 | 72.8 | 7.28 | +0.4 (+0.55%) | 227,280 |
| 24 Jan 2017 | INR | 72.4 | 73.9 | 71.6 | 72.4 | 7.24 | -0.6 (-0.82%) | 233,830 |
| 23 Jan 2017 | INR | 71.5 | 73.8 | 70.9 | 73 | 7.3 | +1.4 (+1.96%) | 265,020 |
| 20 Jan 2017 | INR | 74.1 | 75.2 | 71.1 | 71.6 | 7.16 | -2.5 (-3.37%) | 234,780 |
| 19 Jan 2017 | INR | 75.1 | 76.6 | 73.8 | 74.1 | 7.41 | -1.2 (-1.59%) | 328,940 |
| 18 Jan 2017 | INR | 75.5 | 78.4 | 74.9 | 75.3 | 7.53 | +0.1 (+0.13%) | 1,122,610 |
| 17 Jan 2017 | INR | 76.5 | 78 | 74.8 | 75.2 | 7.52 | -0.7 (-0.92%) | 1,168,140 |
| 16 Jan 2017 | INR | 71.6 | 77 | 71.6 | 75.9 | 7.59 | +3.8 (+5.27%) | 1,692,490 |
| 13 Jan 2017 | INR | 71.2 | 72.8 | 71.1 | 72.1 | 7.21 | +0.7 (+0.98%) | 523,620 |
| 12 Jan 2017 | INR | 72.8 | 72.9 | 70.9 | 71.4 | 7.14 | -0.2 (-0.28%) | 332,890 |
| 11 Jan 2017 | INR | 72.4 | 73.5 | 70.5 | 71.6 | 7.16 | 0.0 (0.0%) | 764,380 |
| 10 Jan 2017 | INR | 71 | 72.9 | 70.1 | 71.6 | 7.16 | +0.9 (+1.27%) | 590,430 |
| 9 Jan 2017 | INR | 70.6 | 72 | 69 | 70.7 | 7.07 | +0.6 (+0.86%) | 290,720 |
| 6 Jan 2017 | INR | 71.4 | 72.4 | 70 | 70.1 | 7.01 | -0.4 (-0.57%) | 778,340 |
