| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 75.4 | 75.9 | 74.85 | 75.25 | 75.25 | +0.55 (+0.74%) | 186,280 |
| 17 Feb 2017 | INR | 74.55 | 76 | 74.45 | 74.7 | 74.7 | +0.6 (+0.81%) | 206,882 |
| 16 Feb 2017 | INR | 74.4 | 74.8 | 73.25 | 74.1 | 74.1 | +0.4 (+0.54%) | 237,880 |
| 15 Feb 2017 | INR | 76.8 | 77.7 | 73.35 | 73.7 | 73.7 | -2.8 (-3.66%) | 362,516 |
| 14 Feb 2017 | INR | 78.4 | 78.4 | 76.1 | 76.5 | 76.5 | -1.25 (-1.61%) | 186,794 |
| 13 Feb 2017 | INR | 80.5 | 81 | 77.3 | 77.75 | 77.75 | -2.55 (-3.18%) | 311,057 |
| 10 Feb 2017 | INR | 82 | 82.6 | 79.8 | 80.3 | 80.3 | -1.05 (-1.29%) | 217,964 |
| 9 Feb 2017 | INR | 83.35 | 83.7 | 80.5 | 81.35 | 81.35 | -1.45 (-1.75%) | 393,444 |
| 8 Feb 2017 | INR | 81.5 | 84 | 81.2 | 82.8 | 82.8 | +2.2 (+2.73%) | 800,471 |
| 7 Feb 2017 | INR | 79.45 | 82.8 | 78.55 | 80.6 | 80.6 | +1.9 (+2.41%) | 1,017,707 |
| 6 Feb 2017 | INR | 76.8 | 79.45 | 76.4 | 78.7 | 78.7 | +3.05 (+4.03%) | 813,822 |
| 3 Feb 2017 | INR | 76.25 | 77 | 75 | 75.65 | 75.65 | +0.1 (+0.13%) | 238,539 |
| 2 Feb 2017 | INR | 75 | 76.3 | 75 | 75.55 | 75.55 | -0.1 (-0.13%) | 113,544 |
| 1 Feb 2017 | INR | 74.5 | 77.15 | 73.1 | 75.65 | 75.65 | +1.55 (+2.09%) | 263,960 |
| 31 Jan 2017 | INR | 75.75 | 76.4 | 73.65 | 74.1 | 74.1 | -2.2 (-2.88%) | 188,610 |
| 30 Jan 2017 | INR | 76.85 | 77.85 | 75.8 | 76.3 | 76.3 | -0.4 (-0.52%) | 178,323 |
| 27 Jan 2017 | INR | 76.9 | 79 | 76.25 | 76.7 | 76.7 | +0.45 (+0.59%) | 290,568 |
| 25 Jan 2017 | INR | 75.9 | 77.5 | 75.1 | 76.25 | 76.25 | +0.95 (+1.26%) | 348,073 |
| 24 Jan 2017 | INR | 75.4 | 76.75 | 75.1 | 75.3 | 75.3 | +0.3 (+0.40%) | 187,514 |
| 23 Jan 2017 | INR | 75.5 | 77.1 | 74.5 | 75 | 75 | 0.0 (0.0%) | 131,380 |
| 20 Jan 2017 | INR | 77.3 | 77.75 | 74.7 | 75 | 75 | -2.35 (-3.04%) | 192,318 |
| 19 Jan 2017 | INR | 78.45 | 79.4 | 77 | 77.35 | 77.35 | -1.05 (-1.34%) | 314,533 |
| 18 Jan 2017 | INR | 75.6 | 79.5 | 75.6 | 78.4 | 78.4 | +2.8 (+3.70%) | 496,492 |
| 17 Jan 2017 | INR | 75.5 | 77.2 | 75.05 | 75.6 | 75.6 | +0.4 (+0.53%) | 162,068 |
| 16 Jan 2017 | INR | 74.95 | 75.9 | 74.55 | 75.2 | 75.2 | +0.1 (+0.13%) | 114,248 |
| 13 Jan 2017 | INR | 76.1 | 76.45 | 74.6 | 75.1 | 75.1 | -0.85 (-1.12%) | 130,259 |
| 12 Jan 2017 | INR | 76.1 | 77.15 | 75.7 | 75.95 | 75.95 | -0.45 (-0.59%) | 128,448 |
| 11 Jan 2017 | INR | 76.35 | 77.7 | 75.65 | 76.4 | 76.4 | +0.6 (+0.79%) | 490,990 |
| 10 Jan 2017 | INR | 73 | 77 | 72.85 | 75.8 | 75.8 | +3.05 (+4.19%) | 598,693 |
| 9 Jan 2017 | INR | 74.25 | 74.25 | 72.45 | 72.75 | 72.75 | -1.15 (-1.56%) | 160,196 |
