| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2017 | INR | 124.5 | 133.6 | 124.2 | 128.85 | 128.85 | +4.3 (+3.45%) | 956,040 |
| 8 Mar 2017 | INR | 124.5 | 125.6 | 119 | 124.55 | 124.55 | +0.95 (+0.77%) | 385,386 |
| 7 Mar 2017 | INR | 120.65 | 124 | 120.05 | 123.6 | 123.6 | +3.8 (+3.17%) | 319,142 |
| 6 Mar 2017 | INR | 117.8 | 122 | 117.8 | 119.8 | 119.8 | +2.55 (+2.17%) | 367,111 |
| 3 Mar 2017 | INR | 116 | 119.65 | 115 | 117.25 | 117.25 | -0.1 (-0.09%) | 237,889 |
| 2 Mar 2017 | INR | 119.7 | 120.75 | 116.3 | 117.35 | 117.35 | -1.45 (-1.22%) | 484,184 |
| 1 Mar 2017 | INR | 116.1 | 119.9 | 115.3 | 118.8 | 118.8 | +4.1 (+3.57%) | 1,235,617 |
| 28 Feb 2017 | INR | 112.65 | 115.65 | 111.95 | 114.7 | 114.7 | +2.8 (+2.50%) | 509,508 |
| 27 Feb 2017 | INR | 109.65 | 113.5 | 108.7 | 111.9 | 111.9 | +3 (+2.75%) | 664,066 |
| 23 Feb 2017 | INR | 107.9 | 109.8 | 107.3 | 108.9 | 108.9 | +2.2 (+2.06%) | 356,390 |
| 22 Feb 2017 | INR | 105.9 | 108.7 | 105.5 | 106.7 | 106.7 | +1.55 (+1.47%) | 352,946 |
| 21 Feb 2017 | INR | 105.9 | 109 | 104.85 | 105.15 | 105.15 | 0.0 (0.0%) | 479,894 |
| 20 Feb 2017 | INR | 105.8 | 109.05 | 104.7 | 105.15 | 105.15 | -0.45 (-0.43%) | 354,379 |
| 17 Feb 2017 | INR | 105.7 | 108.7 | 104.7 | 105.6 | 105.6 | +0.35 (+0.33%) | 281,963 |
| 16 Feb 2017 | INR | 106 | 108 | 104.5 | 105.25 | 105.25 | -0.15 (-0.14%) | 306,024 |
| 15 Feb 2017 | INR | 106.7 | 109.35 | 104.55 | 105.4 | 105.4 | -2.1 (-1.95%) | 368,476 |
| 14 Feb 2017 | INR | 108.35 | 111.5 | 106.45 | 107.5 | 107.5 | -0.55 (-0.51%) | 234,420 |
| 13 Feb 2017 | INR | 108.8 | 110.05 | 107.15 | 108.05 | 108.05 | -0.65 (-0.60%) | 150,554 |
| 10 Feb 2017 | INR | 110.9 | 112.45 | 108 | 108.7 | 108.7 | -1.2 (-1.09%) | 181,541 |
| 9 Feb 2017 | INR | 112.1 | 112.4 | 108.55 | 109.9 | 109.9 | -2.55 (-2.27%) | 299,701 |
| 8 Feb 2017 | INR | 112.1 | 117 | 110.1 | 112.45 | 112.45 | +0.2 (+0.18%) | 1,746,730 |
| 7 Feb 2017 | INR | 111.4 | 118.6 | 106 | 112.25 | 112.25 | +1.8 (+1.63%) | 1,155,052 |
| 6 Feb 2017 | INR | 101.6 | 114 | 101.45 | 110.45 | 110.45 | +10.45 (+10.45%) | 1,747,274 |
| 3 Feb 2017 | INR | 103.3 | 103.4 | 99 | 100 | 100 | -2.8 (-2.72%) | 263,481 |
| 2 Feb 2017 | INR | 103.2 | 104.7 | 101.8 | 102.8 | 102.8 | +0.4 (+0.39%) | 158,613 |
| 1 Feb 2017 | INR | 102 | 105.9 | 101.6 | 102.4 | 102.4 | +0.05 (+0.05%) | 300,831 |
| 31 Jan 2017 | INR | 105.75 | 106.65 | 101.3 | 102.35 | 102.35 | -3.4 (-3.22%) | 317,615 |
| 30 Jan 2017 | INR | 100.2 | 107.4 | 100 | 105.75 | 105.75 | +4.05 (+3.98%) | 371,651 |
| 27 Jan 2017 | INR | 105.25 | 107.35 | 100.35 | 101.7 | 101.7 | -3 (-2.87%) | 535,957 |
| 25 Jan 2017 | INR | 105 | 111.45 | 103.55 | 104.7 | 104.7 | +0.3 (+0.29%) | 793,362 |
