| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2017 | INR | 120.85 | 121.95 | 119.8 | 120.35 | 120.35 | -0.5 (-0.41%) | 393,180 |
| 30 Jan 2017 | INR | 121.05 | 122.7 | 119.7 | 120.85 | 120.85 | -0.15 (-0.12%) | 521,510 |
| 27 Jan 2017 | INR | 122 | 122.75 | 120.35 | 121 | 121 | -0.95 (-0.78%) | 554,780 |
| 25 Jan 2017 | INR | 119.1 | 122.4 | 118.75 | 121.95 | 121.95 | +3.25 (+2.74%) | 1,300,000 |
| 24 Jan 2017 | INR | 119.7 | 120.45 | 118.2 | 118.7 | 118.7 | -0.2 (-0.17%) | 500,480 |
| 23 Jan 2017 | INR | 119.25 | 120.25 | 118.5 | 118.9 | 118.9 | -0.05 (-0.04%) | 298,230 |
| 20 Jan 2017 | INR | 121.25 | 121.45 | 118.5 | 118.95 | 118.95 | -2.3 (-1.90%) | 388,390 |
| 19 Jan 2017 | INR | 121.9 | 123.2 | 120.6 | 121.25 | 121.25 | -0.65 (-0.53%) | 556,570 |
| 18 Jan 2017 | INR | 123.5 | 124.45 | 121.5 | 121.9 | 121.9 | -1.2 (-0.97%) | 710,920 |
| 17 Jan 2017 | INR | 124.7 | 125.8 | 121.8 | 123.1 | 123.1 | +2 (+1.65%) | 2,420,000 |
| 16 Jan 2017 | INR | 120.8 | 122.7 | 120 | 121.1 | 121.1 | +2.6 (+2.19%) | 1,730,000 |
| 13 Jan 2017 | INR | 118.5 | 119.4 | 117.45 | 118.5 | 118.5 | +0.85 (+0.72%) | 471,220 |
| 12 Jan 2017 | INR | 120.6 | 121.4 | 116.85 | 117.65 | 117.65 | -1.95 (-1.63%) | 787,370 |
| 11 Jan 2017 | INR | 119.9 | 121.3 | 119.3 | 119.6 | 119.6 | +1 (+0.84%) | 1,080,000 |
| 10 Jan 2017 | INR | 118 | 120.4 | 118 | 118.6 | 118.6 | +0.7 (+0.59%) | 1,030,000 |
| 9 Jan 2017 | INR | 117.4 | 118.9 | 117 | 117.9 | 117.9 | +1.05 (+0.90%) | 514,340 |
| 6 Jan 2017 | INR | 117 | 119.15 | 115.5 | 116.85 | 116.85 | +0.45 (+0.39%) | 1,070,000 |
| 5 Jan 2017 | INR | 116.4 | 117.7 | 115.75 | 116.4 | 116.4 | +0.3 (+0.26%) | 662,890 |
| 4 Jan 2017 | INR | 118.55 | 119.75 | 115.1 | 116.1 | 116.1 | -3.45 (-2.89%) | 1,740,000 |
| 3 Jan 2017 | INR | 118.6 | 126 | 117.65 | 119.55 | 119.55 | +2.95 (+2.53%) | 3,970,000 |
| 2 Jan 2017 | INR | 113.5 | 117.8 | 112.4 | 116.6 | 116.6 | +3.45 (+3.05%) | 737,690 |
| 30 Dec 2016 | INR | 112.8 | 113.9 | 112.2 | 113.15 | 113.15 | +1.3 (+1.16%) | 352,000 |
| 29 Dec 2016 | INR | 111.65 | 112.5 | 111.2 | 111.85 | 111.85 | +0.4 (+0.36%) | 246,500 |
| 28 Dec 2016 | INR | 111.9 | 112.75 | 110.7 | 111.45 | 111.45 | +0.45 (+0.41%) | 291,770 |
| 27 Dec 2016 | INR | 111.4 | 113.5 | 109 | 111 | 111 | +0.05 (+0.05%) | 446,310 |
| 26 Dec 2016 | INR | 114.95 | 114.95 | 110.05 | 110.95 | 110.95 | -4 (-3.48%) | 396,360 |
| 23 Dec 2016 | INR | 114.5 | 117.15 | 114.2 | 114.95 | 114.95 | +1.75 (+1.55%) | 1,140,000 |
| 22 Dec 2016 | INR | 113.15 | 115.35 | 112.05 | 113.2 | 113.2 | +0.7 (+0.62%) | 870,720 |
| 21 Dec 2016 | INR | 113.75 | 115.75 | 112 | 112.5 | 112.5 | -0.2 (-0.18%) | 485,430 |
| 20 Dec 2016 | INR | 112.45 | 114.9 | 111.8 | 112.7 | 112.7 | +0.45 (+0.40%) | 410,180 |
