| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | INR | 88.2 | 88.2 | 85.5 | 86.65 | 86.65 | +0.65 (+0.76%) | 46,194 |
| 31 Jan 2017 | INR | 87.7 | 87.7 | 86 | 86 | 86 | 0.0 (0.0%) | 52,348 |
| 30 Jan 2017 | INR | 91.9 | 92 | 86 | 86 | 86 | -4 (-4.44%) | 67,495 |
| 27 Jan 2017 | INR | 93.2 | 93.35 | 89 | 90 | 90 | -1.5 (-1.64%) | 68,034 |
| 25 Jan 2017 | INR | 92.6 | 95 | 90.1 | 91.5 | 91.5 | +0.15 (+0.16%) | 96,986 |
| 24 Jan 2017 | INR | 91.7 | 92.8 | 89.1 | 91.35 | 91.35 | +0.95 (+1.05%) | 68,914 |
| 23 Jan 2017 | INR | 91.2 | 92.7 | 89.9 | 90.4 | 90.4 | +1.5 (+1.69%) | 65,084 |
| 20 Jan 2017 | INR | 90.8 | 91.4 | 88 | 88.9 | 88.9 | -0.9 (-1.00%) | 79,437 |
| 19 Jan 2017 | INR | 90.5 | 91.5 | 88.6 | 89.8 | 89.8 | +1.3 (+1.47%) | 62,133 |
| 18 Jan 2017 | INR | 91.7 | 91.7 | 88 | 88.5 | 88.5 | +0.25 (+0.28%) | 59,868 |
| 17 Jan 2017 | INR | 91 | 91.75 | 88 | 88.25 | 88.25 | -1.05 (-1.18%) | 87,890 |
| 16 Jan 2017 | INR | 87 | 91 | 86 | 89.3 | 89.3 | +4.05 (+4.75%) | 70,671 |
| 13 Jan 2017 | INR | 86.9 | 86.9 | 84.75 | 85.25 | 85.25 | +0.25 (+0.29%) | 52,092 |
| 12 Jan 2017 | INR | 86 | 86.4 | 84.75 | 85 | 85 | 0.0 (0.0%) | 65,814 |
| 11 Jan 2017 | INR | 86.1 | 86.1 | 84.75 | 85 | 85 | -0.05 (-0.06%) | 61,573 |
| 10 Jan 2017 | INR | 85.8 | 85.8 | 84 | 85.05 | 85.05 | +0.7 (+0.83%) | 32,871 |
| 9 Jan 2017 | INR | 86.15 | 86.15 | 83.75 | 84.35 | 84.35 | +1.05 (+1.26%) | 72,816 |
| 6 Jan 2017 | INR | 83.5 | 84.7 | 83 | 83.3 | 83.3 | +1.25 (+1.52%) | 79,084 |
| 5 Jan 2017 | INR | 82 | 84 | 79.35 | 82.05 | 82.05 | +1.55 (+1.93%) | 70,807 |
| 4 Jan 2017 | INR | 81.7 | 81.9 | 78 | 80.5 | 80.5 | +1.9 (+2.42%) | 66,449 |
| 3 Jan 2017 | INR | 81.9 | 81.9 | 77.8 | 78.6 | 78.6 | +1.45 (+1.88%) | 42,153 |
| 2 Jan 2017 | INR | 80.6 | 80.6 | 76 | 77.15 | 77.15 | +0.2 (+0.26%) | 61,601 |
| 30 Dec 2016 | INR | 76.95 | 79.5 | 75.15 | 76.95 | 76.95 | +1.5 (+1.99%) | 131,023 |
| 29 Dec 2016 | INR | 76.6 | 77 | 73.5 | 75.45 | 75.45 | -0.1 (-0.13%) | 90,655 |
| 28 Dec 2016 | INR | 74 | 76.1 | 73.5 | 75.55 | 75.55 | +0.5 (+0.67%) | 57,383 |
| 27 Dec 2016 | INR | 78.9 | 78.9 | 73 | 75.05 | 75.05 | +2.2 (+3.02%) | 26,294 |
| 26 Dec 2016 | INR | 75 | 75 | 72 | 72.85 | 72.85 | -0.15 (-0.21%) | 30,326 |
| 23 Dec 2016 | INR | 76.9 | 76.9 | 72.5 | 73 | 73 | 0.0 (0.0%) | 29,199 |
| 22 Dec 2016 | INR | 77.9 | 77.9 | 73 | 73 | 73 | -1.2 (-1.62%) | 25,743 |
| 21 Dec 2016 | INR | 78 | 78 | 73 | 74.2 | 74.2 | -1.55 (-2.05%) | 43,567 |
