| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 107.91 | 108.29 | 104.59 | 105.29 | 105.29 | -1.41 (-1.32%) | 577,285 |
| 16 Feb 2017 | INR | 104.96 | 107.96 | 104.96 | 106.7 | 106.7 | +2.16 (+2.07%) | 1,138,295 |
| 15 Feb 2017 | INR | 104.92 | 108.01 | 100.98 | 104.54 | 104.54 | -8.2 (-7.27%) | 5,167,461 |
| 14 Feb 2017 | INR | 119.76 | 120.61 | 112.41 | 112.74 | 112.74 | -6.56 (-5.50%) | 6,973,293 |
| 13 Feb 2017 | INR | 122.72 | 122.9 | 117.09 | 119.3 | 119.3 | -1.73 (-1.43%) | 868,468 |
| 10 Feb 2017 | INR | 124.21 | 124.59 | 120.51 | 121.03 | 121.03 | -2.39 (-1.94%) | 471,877 |
| 9 Feb 2017 | INR | 125.53 | 126.65 | 122.72 | 123.42 | 123.42 | -0.7 (-0.56%) | 410,062 |
| 8 Feb 2017 | INR | 123.93 | 126.7 | 122.81 | 124.12 | 124.12 | +0.94 (+0.76%) | 460,168 |
| 7 Feb 2017 | INR | 126.46 | 128.52 | 121.31 | 123.18 | 123.18 | -2.25 (-1.79%) | 636,556 |
| 6 Feb 2017 | INR | 132.08 | 132.46 | 124.59 | 125.43 | 125.43 | -5.48 (-4.19%) | 748,356 |
| 3 Feb 2017 | INR | 141.83 | 142.57 | 127.87 | 130.91 | 130.91 | -10.03 (-7.12%) | 1,958,484 |
| 2 Feb 2017 | INR | 133.02 | 142.29 | 133.02 | 140.94 | 140.94 | +8.01 (+6.03%) | 1,049,786 |
| 1 Feb 2017 | INR | 133.02 | 134.89 | 130.21 | 132.93 | 132.93 | +0.19 (+0.14%) | 315,722 |
| 31 Jan 2017 | INR | 138.55 | 139.53 | 132.18 | 132.74 | 132.74 | -5.67 (-4.10%) | 333,271 |
| 30 Jan 2017 | INR | 142.48 | 143.18 | 137.89 | 138.41 | 138.41 | -5.01 (-3.49%) | 331,839 |
| 27 Jan 2017 | INR | 141.03 | 145.99 | 140.84 | 143.42 | 143.42 | +2.48 (+1.76%) | 900,114 |
| 25 Jan 2017 | INR | 135.5 | 143.7 | 135.22 | 140.94 | 140.94 | +6.23 (+4.62%) | 1,213,883 |
| 24 Jan 2017 | INR | 135.6 | 137.52 | 134.1 | 134.71 | 134.71 | +0.19 (+0.14%) | 278,516 |
| 23 Jan 2017 | INR | 135.83 | 136.95 | 133.96 | 134.52 | 134.52 | -0.37 (-0.27%) | 288,290 |
| 20 Jan 2017 | INR | 139.67 | 140.42 | 134.05 | 134.89 | 134.89 | -5.02 (-3.59%) | 219,782 |
| 19 Jan 2017 | INR | 139.86 | 141.92 | 139.06 | 139.91 | 139.91 | +0.66 (+0.47%) | 362,431 |
| 18 Jan 2017 | INR | 136.72 | 142.57 | 135.83 | 139.25 | 139.25 | +3.33 (+2.45%) | 828,222 |
| 17 Jan 2017 | INR | 133.3 | 138.45 | 133.25 | 135.92 | 135.92 | +2.29 (+1.71%) | 440,930 |
| 16 Jan 2017 | INR | 134.47 | 135.36 | 132.46 | 133.63 | 133.63 | -0.94 (-0.70%) | 206,746 |
| 13 Jan 2017 | INR | 136.49 | 137.52 | 133.02 | 134.57 | 134.57 | -0.98 (-0.72%) | 461,126 |
| 12 Jan 2017 | INR | 136.86 | 138.41 | 134.47 | 135.55 | 135.55 | -1.45 (-1.06%) | 282,282 |
| 11 Jan 2017 | INR | 137.47 | 139.95 | 135.5 | 137 | 137 | +0.33 (+0.24%) | 369,265 |
| 10 Jan 2017 | INR | 135.27 | 139.53 | 135.27 | 136.67 | 136.67 | +1.07 (+0.79%) | 369,970 |
| 9 Jan 2017 | INR | 136.77 | 138.08 | 134.99 | 135.6 | 135.6 | -1.17 (-0.86%) | 164,723 |
| 6 Jan 2017 | INR | 136.77 | 138.92 | 136.02 | 136.77 | 136.77 | +0.75 (+0.55%) | 459,907 |
