| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 105.35 | 108 | 101.65 | 105.9 | 105.9 | -1.95 (-1.81%) | 27,500,000 |
| 16 Feb 2017 | INR | 107.25 | 109.3 | 106.15 | 107.85 | 107.85 | +0.55 (+0.51%) | 7,400,000 |
| 15 Feb 2017 | INR | 109.5 | 109.75 | 106.65 | 107.3 | 107.3 | -2.6 (-2.37%) | 9,780,000 |
| 14 Feb 2017 | INR | 107.3 | 112.2 | 105.8 | 109.9 | 109.9 | +2.65 (+2.47%) | 20,060,000 |
| 13 Feb 2017 | INR | 105 | 109 | 104.3 | 107.25 | 107.25 | -3.2 (-2.90%) | 19,170,000 |
| 10 Feb 2017 | INR | 111.65 | 111.8 | 109.7 | 110.45 | 110.45 | -0.15 (-0.14%) | 11,510,000 |
| 9 Feb 2017 | INR | 110.5 | 111 | 108.7 | 110.6 | 110.6 | +1.05 (+0.96%) | 13,640,000 |
| 8 Feb 2017 | INR | 107.5 | 111 | 107.1 | 109.55 | 109.55 | +2.2 (+2.05%) | 30,160,000 |
| 7 Feb 2017 | INR | 109 | 109.4 | 106.7 | 107.35 | 107.35 | -1.05 (-0.97%) | 16,400,000 |
| 6 Feb 2017 | INR | 111 | 111.3 | 106.55 | 108.4 | 108.4 | -1.05 (-0.96%) | 27,300,000 |
| 3 Feb 2017 | INR | 111.5 | 113.95 | 108.9 | 109.45 | 109.45 | -0.35 (-0.32%) | 26,500,000 |
| 2 Feb 2017 | INR | 106.95 | 114.8 | 105.1 | 109.8 | 109.8 | +2.4 (+2.23%) | 63,490,000 |
| 1 Feb 2017 | INR | 110.3 | 112 | 104.15 | 107.4 | 107.4 | -2.7 (-2.45%) | 66,750,000 |
| 31 Jan 2017 | INR | 101.2 | 119 | 97.8 | 110.1 | 110.1 | +12.4 (+12.69%) | 283,050,000 |
| 30 Jan 2017 | INR | 79.8 | 100.8 | 79.5 | 97.7 | 97.7 | +19.7 (+25.26%) | 154,860,000 |
| 27 Jan 2017 | INR | 76 | 78.25 | 75.65 | 78 | 78 | +1.85 (+2.43%) | 7,970,000 |
| 25 Jan 2017 | INR | 75.45 | 76.9 | 73.75 | 76.15 | 76.15 | +0.25 (+0.33%) | 24,900,000 |
| 24 Jan 2017 | INR | 73.5 | 76.25 | 73.4 | 75.9 | 75.9 | +2.55 (+3.48%) | 16,980,000 |
| 23 Jan 2017 | INR | 71.4 | 73.65 | 70.4 | 73.35 | 73.35 | +1.85 (+2.59%) | 16,180,000 |
| 20 Jan 2017 | INR | 69.5 | 72.6 | 69.5 | 71.5 | 71.5 | +2.15 (+3.10%) | 27,430,000 |
| 19 Jan 2017 | INR | 67.3 | 69.85 | 66.85 | 69.35 | 69.35 | +1.9 (+2.82%) | 21,450,000 |
| 18 Jan 2017 | INR | 69.35 | 69.6 | 66.85 | 67.45 | 67.45 | -1.8 (-2.60%) | 9,670,000 |
| 17 Jan 2017 | INR | 69.95 | 70.25 | 68.9 | 69.25 | 69.25 | -0.65 (-0.93%) | 5,400,000 |
| 16 Jan 2017 | INR | 69.5 | 70.35 | 68.9 | 69.9 | 69.9 | +1.1 (+1.60%) | 5,490,000 |
| 13 Jan 2017 | INR | 72 | 72 | 66.3 | 68.8 | 68.8 | -3.35 (-4.64%) | 26,950,000 |
| 12 Jan 2017 | INR | 74.45 | 74.5 | 71.35 | 72.15 | 72.15 | -2.45 (-3.28%) | 15,140,000 |
| 11 Jan 2017 | INR | 74.7 | 75.45 | 74.25 | 74.6 | 74.6 | +0.1 (+0.13%) | 2,830,000 |
| 10 Jan 2017 | INR | 75 | 75 | 73.7 | 74.5 | 74.5 | +0.4 (+0.54%) | 2,250,000 |
| 9 Jan 2017 | INR | 73.45 | 74.5 | 73 | 74.1 | 74.1 | +1.2 (+1.65%) | 2,810,000 |
| 6 Jan 2017 | INR | 73.8 | 74.9 | 72.7 | 72.9 | 72.9 | -1.9 (-2.54%) | 5,190,000 |
