| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 1,552.9 | 1,625 | 1,552.85 | 1,589.2 | 1,589.2 | +81.5 (+5.41%) | 1,070 |
| 16 Feb 2017 | INR | 1,530 | 1,581.15 | 1,500.65 | 1,507.7 | 1,507.7 | -0.25 (-0.02%) | 122 |
| 15 Feb 2017 | INR | 1,530 | 1,530.05 | 1,500.1 | 1,507.95 | 1,507.95 | +7.25 (+0.48%) | 63 |
| 14 Feb 2017 | INR | 1,500 | 1,538 | 1,481 | 1,500.7 | 1,500.7 | -2.8 (-0.19%) | 236 |
| 13 Feb 2017 | INR | 1,501.05 | 1,538 | 1,484.95 | 1,503.5 | 1,503.5 | -14.5 (-0.96%) | 305 |
| 10 Feb 2017 | INR | 1,492.05 | 1,518 | 1,480 | 1,518 | 1,518 | +27 (+1.81%) | 128 |
| 9 Feb 2017 | INR | 1,530.15 | 1,530.15 | 1,490 | 1,491 | 1,491 | -39.1 (-2.56%) | 379 |
| 8 Feb 2017 | INR | 1,536.05 | 1,536.05 | 1,530.1 | 1,530.1 | 1,530.1 | -24.9 (-1.60%) | 6 |
| 7 Feb 2017 | INR | 1,589.85 | 1,589.85 | 1,540 | 1,555 | 1,555 | -6.15 (-0.39%) | 160 |
| 6 Feb 2017 | INR | 1,560 | 1,596 | 1,539.95 | 1,561.15 | 1,561.15 | -11.6 (-0.74%) | 1,107 |
| 3 Feb 2017 | INR | 1,650.55 | 1,735 | 1,540.1 | 1,572.75 | 1,572.75 | -94.2 (-5.65%) | 1,518 |
| 2 Feb 2017 | INR | 1,669 | 1,699 | 1,660 | 1,666.95 | 1,666.95 | -2.05 (-0.12%) | 36 |
| 1 Feb 2017 | INR | 1,680 | 1,749 | 1,638.85 | 1,669 | 1,669 | +5.35 (+0.32%) | 151 |
| 31 Jan 2017 | INR | 1,650 | 1,694 | 1,648 | 1,663.65 | 1,663.65 | -11.6 (-0.69%) | 398 |
| 30 Jan 2017 | INR | 1,779.75 | 1,779.75 | 1,671.1 | 1,675.25 | 1,675.25 | -69.3 (-3.97%) | 196 |
| 27 Jan 2017 | INR | 1,790 | 1,814.1 | 1,697.45 | 1,744.55 | 1,744.55 | -2.95 (-0.17%) | 1,186 |
| 25 Jan 2017 | INR | 1,630 | 1,788 | 1,630 | 1,747.5 | 1,747.5 | +118 (+7.24%) | 2,795 |
| 24 Jan 2017 | INR | 1,610 | 1,630 | 1,590 | 1,629.5 | 1,629.5 | +40.8 (+2.57%) | 2,179 |
| 23 Jan 2017 | INR | 1,588 | 1,600 | 1,575 | 1,588.7 | 1,588.7 | +18.7 (+1.19%) | 1,014 |
| 20 Jan 2017 | INR | 1,542.05 | 1,590 | 1,542 | 1,570 | 1,570 | -18.8 (-1.18%) | 143 |
| 19 Jan 2017 | INR | 1,580 | 1,639.95 | 1,562.5 | 1,588.8 | 1,588.8 | +0.85 (+0.05%) | 259 |
| 18 Jan 2017 | INR | 1,559.95 | 1,587.95 | 1,532 | 1,587.95 | 1,587.95 | +44.4 (+2.88%) | 569 |
| 17 Jan 2017 | INR | 1,560 | 1,560 | 1,537.1 | 1,543.55 | 1,543.55 | -27.4 (-1.74%) | 1,217 |
| 16 Jan 2017 | INR | 1,548.95 | 1,580 | 1,535.05 | 1,570.95 | 1,570.95 | +20.95 (+1.35%) | 1,547 |
| 13 Jan 2017 | INR | 1,523 | 1,550 | 1,523 | 1,550 | 1,550 | 0.0 (0.0%) | 63 |
| 12 Jan 2017 | INR | 1,550 | 1,550 | 1,550 | 1,550 | 1,550 | +0.3 (+0.02%) | 40 |
| 11 Jan 2017 | INR | 1,549 | 1,589.9 | 1,548 | 1,549.7 | 1,549.7 | +39.95 (+2.65%) | 629 |
| 10 Jan 2017 | INR | 1,485 | 1,536 | 1,485 | 1,509.75 | 1,509.75 | +24.75 (+1.67%) | 1,284 |
| 9 Jan 2017 | INR | 1,456 | 1,490 | 1,456 | 1,485 | 1,485 | +43.5 (+3.02%) | 76 |
| 6 Jan 2017 | INR | 1,488 | 1,488 | 1,430 | 1,441.5 | 1,441.5 | -10.15 (-0.70%) | 120 |
