| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 78.9 | 79 | 75.5 | 77.15 | 77.15 | -1.6 (-2.03%) | 8,178 |
| 16 Feb 2017 | INR | 79.1 | 79.1 | 77.45 | 78.75 | 78.75 | 0.0 (0.0%) | 7,990 |
| 15 Feb 2017 | INR | 82.85 | 82.85 | 77.4 | 78.75 | 78.75 | -2.6 (-3.20%) | 14,641 |
| 14 Feb 2017 | INR | 84.5 | 84.5 | 80.4 | 81.35 | 81.35 | -2.9 (-3.44%) | 15,401 |
| 13 Feb 2017 | INR | 84.7 | 86.8 | 82.6 | 84.25 | 84.25 | -0.15 (-0.18%) | 31,520 |
| 10 Feb 2017 | INR | 83.3 | 88.2 | 82.5 | 84.4 | 84.4 | +0.9 (+1.08%) | 178,491 |
| 9 Feb 2017 | INR | 82.9 | 88.9 | 82.5 | 83.5 | 83.5 | +0.55 (+0.66%) | 28,934 |
| 8 Feb 2017 | INR | 82 | 84.8 | 82 | 82.95 | 82.95 | +1.15 (+1.41%) | 36,625 |
| 7 Feb 2017 | INR | 79.05 | 89.3 | 78.5 | 81.8 | 81.8 | +3 (+3.81%) | 204,114 |
| 6 Feb 2017 | INR | 78.95 | 79.95 | 78.5 | 78.8 | 78.8 | +0.25 (+0.32%) | 23,022 |
| 3 Feb 2017 | INR | 75.4 | 79.5 | 75.2 | 78.55 | 78.55 | +3.15 (+4.18%) | 33,192 |
| 2 Feb 2017 | INR | 76 | 77 | 75 | 75.4 | 75.4 | -0.85 (-1.11%) | 10,404 |
| 1 Feb 2017 | INR | 76.45 | 78.05 | 76.1 | 76.25 | 76.25 | +0.25 (+0.33%) | 9,915 |
| 31 Jan 2017 | INR | 78 | 78 | 75.55 | 76 | 76 | -1.35 (-1.75%) | 9,136 |
| 30 Jan 2017 | INR | 78.8 | 78.8 | 76.55 | 77.35 | 77.35 | -0.2 (-0.26%) | 15,570 |
| 27 Jan 2017 | INR | 76.55 | 81.85 | 75.55 | 77.55 | 77.55 | +1.4 (+1.84%) | 70,858 |
| 25 Jan 2017 | INR | 76.2 | 77.45 | 75.5 | 76.15 | 76.15 | -0.4 (-0.52%) | 9,330 |
| 24 Jan 2017 | INR | 76.9 | 77 | 75.5 | 76.55 | 76.55 | +1 (+1.32%) | 6,273 |
| 23 Jan 2017 | INR | 77 | 77 | 75.1 | 75.55 | 75.55 | -0.1 (-0.13%) | 2,925 |
| 20 Jan 2017 | INR | 77.15 | 77.6 | 74 | 75.65 | 75.65 | -1.95 (-2.51%) | 10,235 |
| 19 Jan 2017 | INR | 76.8 | 78 | 76.8 | 77.6 | 77.6 | +0.5 (+0.65%) | 5,988 |
| 18 Jan 2017 | INR | 77 | 78.25 | 77 | 77.1 | 77.1 | +0.25 (+0.33%) | 13,705 |
| 17 Jan 2017 | INR | 76.7 | 77.9 | 76.5 | 76.85 | 76.85 | +0.25 (+0.33%) | 5,450 |
| 16 Jan 2017 | INR | 77.55 | 77.85 | 76.1 | 76.6 | 76.6 | -0.55 (-0.71%) | 12,850 |
| 13 Jan 2017 | INR | 76.8 | 78.5 | 75.55 | 77.15 | 77.15 | +0.85 (+1.11%) | 19,762 |
| 12 Jan 2017 | INR | 78.95 | 78.95 | 75 | 76.3 | 76.3 | +0.2 (+0.26%) | 10,980 |
| 11 Jan 2017 | INR | 78.5 | 78.5 | 75.05 | 76.1 | 76.1 | -0.45 (-0.59%) | 10,771 |
| 10 Jan 2017 | INR | 77.05 | 78.8 | 76.2 | 76.55 | 76.55 | +0.15 (+0.20%) | 21,387 |
| 9 Jan 2017 | INR | 73.4 | 77.9 | 73.4 | 76.4 | 76.4 | +1.15 (+1.53%) | 13,933 |
| 6 Jan 2017 | INR | 76.5 | 77.8 | 74.65 | 75.25 | 75.25 | -1.25 (-1.63%) | 18,196 |
