| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 164.2 | 170.3 | 163.55 | 168.6 | 168.6 | +3.45 (+2.09%) | 422,503 |
| 15 Feb 2017 | INR | 165.8 | 166.15 | 163 | 165.15 | 165.15 | -0.7 (-0.42%) | 262,801 |
| 14 Feb 2017 | INR | 163.05 | 166.3 | 163.05 | 165.85 | 165.85 | +0.85 (+0.52%) | 147,341 |
| 13 Feb 2017 | INR | 164.25 | 165.9 | 162 | 165 | 165 | +1.75 (+1.07%) | 684,525 |
| 10 Feb 2017 | INR | 164 | 164.9 | 162.4 | 163.25 | 163.25 | -0.8 (-0.49%) | 322,039 |
| 9 Feb 2017 | INR | 162 | 164.8 | 160.75 | 164.05 | 164.05 | +2.05 (+1.27%) | 247,504 |
| 8 Feb 2017 | INR | 161.8 | 164.8 | 159.5 | 162 | 162 | +1.85 (+1.16%) | 274,326 |
| 7 Feb 2017 | INR | 155 | 162.8 | 154.1 | 160.15 | 160.15 | +4.85 (+3.12%) | 1,192,753 |
| 6 Feb 2017 | INR | 155.05 | 157.5 | 153.25 | 155.3 | 155.3 | +5.3 (+3.53%) | 1,400,554 |
| 3 Feb 2017 | INR | 144.2 | 150.9 | 143.05 | 150 | 150 | +5.8 (+4.02%) | 722,094 |
| 2 Feb 2017 | INR | 141.2 | 144.85 | 140.5 | 144.2 | 144.2 | +3.35 (+2.38%) | 938,915 |
| 1 Feb 2017 | INR | 141.95 | 143.8 | 138.95 | 140.85 | 140.85 | +0.9 (+0.64%) | 447,579 |
| 31 Jan 2017 | INR | 142 | 142.7 | 139.05 | 139.95 | 139.95 | -2.15 (-1.51%) | 264,942 |
| 30 Jan 2017 | INR | 142.05 | 143.9 | 140.7 | 142.1 | 142.1 | +0.05 (+0.04%) | 205,763 |
| 27 Jan 2017 | INR | 139.55 | 143 | 139.2 | 142.05 | 142.05 | +2.5 (+1.79%) | 214,371 |
| 25 Jan 2017 | INR | 140.7 | 140.9 | 139 | 139.55 | 139.55 | +0.05 (+0.04%) | 86,488 |
| 24 Jan 2017 | INR | 137.9 | 140.8 | 136.1 | 139.5 | 139.5 | +2.6 (+1.90%) | 227,442 |
| 23 Jan 2017 | INR | 137 | 138 | 136.5 | 136.9 | 136.9 | +0.35 (+0.26%) | 54,711 |
| 20 Jan 2017 | INR | 136.5 | 141.8 | 135.8 | 136.55 | 136.55 | +0.55 (+0.40%) | 522,768 |
| 19 Jan 2017 | INR | 136.35 | 137.3 | 135 | 136 | 136 | -0.15 (-0.11%) | 125,975 |
| 18 Jan 2017 | INR | 136.85 | 137.7 | 135.7 | 136.15 | 136.15 | -0.3 (-0.22%) | 100,630 |
| 17 Jan 2017 | INR | 136.7 | 137.7 | 136 | 136.45 | 136.45 | +0.4 (+0.29%) | 159,497 |
| 16 Jan 2017 | INR | 137.8 | 137.8 | 135 | 136.05 | 136.05 | -0.35 (-0.26%) | 348,548 |
| 13 Jan 2017 | INR | 135.65 | 138 | 135.4 | 136.4 | 136.4 | +0.4 (+0.29%) | 114,174 |
| 12 Jan 2017 | INR | 136.7 | 137.4 | 134.6 | 136 | 136 | -0.65 (-0.48%) | 107,656 |
| 11 Jan 2017 | INR | 135.7 | 137.75 | 135.6 | 136.65 | 136.65 | +1.4 (+1.04%) | 348,283 |
| 10 Jan 2017 | INR | 134.55 | 136.55 | 133.95 | 135.25 | 135.25 | +0.95 (+0.71%) | 134,714 |
| 9 Jan 2017 | INR | 136 | 136 | 133.05 | 134.3 | 134.3 | -0.25 (-0.19%) | 91,866 |
| 6 Jan 2017 | INR | 132.9 | 136.3 | 132 | 134.55 | 134.55 | +2.3 (+1.74%) | 182,370 |
| 5 Jan 2017 | INR | 131.95 | 133.9 | 130.6 | 132.25 | 132.25 | +1.35 (+1.03%) | 210,685 |
