| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 107.3 | 109.3 | 106.1 | 107.8 | 107.8 | +0.65 (+0.61%) | 657,513 |
| 15 Feb 2017 | INR | 109.95 | 110 | 106.7 | 107.15 | 107.15 | -2.7 (-2.46%) | 1,197,212 |
| 14 Feb 2017 | INR | 107 | 112.25 | 105.85 | 109.85 | 109.85 | +2.45 (+2.28%) | 2,353,020 |
| 13 Feb 2017 | INR | 102 | 108 | 102 | 107.4 | 107.4 | -2.95 (-2.67%) | 2,142,471 |
| 10 Feb 2017 | INR | 111 | 111.9 | 109.75 | 110.35 | 110.35 | +0.1 (+0.09%) | 1,266,440 |
| 9 Feb 2017 | INR | 110 | 111.05 | 108.75 | 110.25 | 110.25 | +0.7 (+0.64%) | 1,341,912 |
| 8 Feb 2017 | INR | 108 | 111 | 107.3 | 109.55 | 109.55 | +2.2 (+2.05%) | 2,691,906 |
| 7 Feb 2017 | INR | 108.7 | 109.9 | 106.8 | 107.35 | 107.35 | -0.95 (-0.88%) | 1,417,243 |
| 6 Feb 2017 | INR | 111.6 | 111.7 | 106.55 | 108.3 | 108.3 | -0.9 (-0.82%) | 3,119,609 |
| 3 Feb 2017 | INR | 111.5 | 113.95 | 108.6 | 109.2 | 109.2 | -0.6 (-0.55%) | 3,288,883 |
| 2 Feb 2017 | INR | 107 | 114.8 | 105.15 | 109.8 | 109.8 | +2.35 (+2.19%) | 6,542,271 |
| 1 Feb 2017 | INR | 110 | 111.7 | 104.25 | 107.45 | 107.45 | -2.75 (-2.50%) | 9,143,423 |
| 31 Jan 2017 | INR | 101 | 118.9 | 97.95 | 110.2 | 110.2 | +12.25 (+12.51%) | 24,939,485 |
| 30 Jan 2017 | INR | 79.9 | 100.5 | 79.5 | 97.95 | 97.95 | +20.15 (+25.90%) | 15,308,450 |
| 27 Jan 2017 | INR | 76.7 | 78.05 | 75.5 | 77.8 | 77.8 | +1.85 (+2.44%) | 857,417 |
| 25 Jan 2017 | INR | 75.6 | 76.4 | 73.8 | 75.95 | 75.95 | +0.35 (+0.46%) | 952,175 |
| 24 Jan 2017 | INR | 73.2 | 76 | 73.2 | 75.6 | 75.6 | +2.35 (+3.21%) | 1,223,054 |
| 23 Jan 2017 | INR | 71.7 | 73.8 | 70.4 | 73.25 | 73.25 | +1.85 (+2.59%) | 994,791 |
| 20 Jan 2017 | INR | 69.95 | 72.5 | 69.55 | 71.4 | 71.4 | +2.05 (+2.96%) | 2,177,592 |
| 19 Jan 2017 | INR | 67.45 | 69.8 | 66.7 | 69.35 | 69.35 | +1.85 (+2.74%) | 2,760,245 |
| 18 Jan 2017 | INR | 69.2 | 69.55 | 66.8 | 67.5 | 67.5 | -1.7 (-2.46%) | 1,082,550 |
| 17 Jan 2017 | INR | 70.45 | 71.5 | 69 | 69.2 | 69.2 | -0.8 (-1.14%) | 472,417 |
| 16 Jan 2017 | INR | 69.15 | 70.55 | 69 | 70 | 70 | +0.95 (+1.38%) | 699,758 |
| 13 Jan 2017 | INR | 71.8 | 71.85 | 66.6 | 69.05 | 69.05 | -3.15 (-4.36%) | 1,288,131 |
| 12 Jan 2017 | INR | 74.35 | 74.45 | 71.6 | 72.2 | 72.2 | -2.4 (-3.22%) | 578,273 |
| 11 Jan 2017 | INR | 74.6 | 75.45 | 74.1 | 74.6 | 74.6 | +0.05 (+0.07%) | 138,482 |
| 10 Jan 2017 | INR | 74.4 | 74.8 | 73.8 | 74.55 | 74.55 | +0.55 (+0.74%) | 150,345 |
| 9 Jan 2017 | INR | 73.4 | 74.55 | 73.35 | 74 | 74 | +1.1 (+1.51%) | 194,569 |
| 6 Jan 2017 | INR | 73.1 | 74.65 | 72.6 | 72.9 | 72.9 | -1.8 (-2.41%) | 384,761 |
| 5 Jan 2017 | INR | 73.9 | 75.15 | 73.4 | 74.7 | 74.7 | +0.6 (+0.81%) | 359,422 |
