| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2017 | INR | 116.1 | 118.45 | 115.45 | 115.9 | 115.9 | -0.45 (-0.39%) | 5,608,668 |
| 23 Feb 2017 | INR | 117.05 | 118.4 | 115.6 | 116.35 | 116.35 | -0.7 (-0.60%) | 4,864,240 |
| 22 Feb 2017 | INR | 117.45 | 119.6 | 116 | 117.05 | 117.05 | -0.45 (-0.38%) | 6,440,885 |
| 21 Feb 2017 | INR | 118.2 | 118.9 | 116.25 | 117.5 | 117.5 | -0.7 (-0.59%) | 3,237,356 |
| 20 Feb 2017 | INR | 117 | 118.7 | 116.65 | 118.2 | 118.2 | +0.75 (+0.64%) | 3,880,912 |
| 17 Feb 2017 | INR | 115.2 | 117.8 | 114.45 | 117.45 | 117.45 | +3.05 (+2.67%) | 9,594,764 |
| 16 Feb 2017 | INR | 110.3 | 115 | 108.7 | 114.4 | 114.4 | +4.35 (+3.95%) | 7,203,683 |
| 15 Feb 2017 | INR | 112.45 | 113.5 | 108.85 | 110.05 | 110.05 | -2.4 (-2.13%) | 5,723,696 |
| 14 Feb 2017 | INR | 109.9 | 113.2 | 109.3 | 112.45 | 112.45 | +2.55 (+2.32%) | 6,994,751 |
| 13 Feb 2017 | INR | 110.5 | 110.9 | 107.25 | 109.9 | 109.9 | +0.15 (+0.14%) | 5,606,584 |
| 10 Feb 2017 | INR | 107.5 | 110.4 | 106.5 | 109.75 | 109.75 | +2.65 (+2.47%) | 7,954,588 |
| 9 Feb 2017 | INR | 108.95 | 109.8 | 104.55 | 107.1 | 107.1 | -1.2 (-1.11%) | 7,099,489 |
| 8 Feb 2017 | INR | 103.95 | 109.4 | 103.7 | 108.3 | 108.3 | +4.55 (+4.39%) | 9,137,026 |
| 7 Feb 2017 | INR | 103.5 | 105.25 | 102.65 | 103.75 | 103.75 | -0.9 (-0.86%) | 3,064,455 |
| 6 Feb 2017 | INR | 105 | 105.8 | 104.25 | 104.65 | 104.65 | -0.05 (-0.05%) | 4,461,256 |
| 3 Feb 2017 | INR | 102.8 | 105.35 | 102.55 | 104.7 | 104.7 | +2.15 (+2.10%) | 8,288,494 |
| 2 Feb 2017 | INR | 103 | 104.25 | 101 | 102.55 | 102.55 | -0.45 (-0.44%) | 8,270,278 |
| 1 Feb 2017 | INR | 98.5 | 103.75 | 97.2 | 103 | 103 | +5.45 (+5.59%) | 11,286,169 |
| 31 Jan 2017 | INR | 100 | 100.4 | 97.2 | 97.55 | 97.55 | -2.6 (-2.60%) | 3,924,663 |
| 30 Jan 2017 | INR | 101.1 | 101.3 | 99.4 | 100.15 | 100.15 | -0.95 (-0.94%) | 3,756,028 |
| 27 Jan 2017 | INR | 101.95 | 102.2 | 100.2 | 101.1 | 101.1 | +0.1 (+0.10%) | 5,820,204 |
| 25 Jan 2017 | INR | 99.5 | 101.9 | 98.45 | 101 | 101 | +2.85 (+2.90%) | 12,266,909 |
| 24 Jan 2017 | INR | 95.1 | 99.2 | 94.55 | 98.15 | 98.15 | +3.8 (+4.03%) | 10,126,232 |
| 23 Jan 2017 | INR | 94.7 | 95.25 | 93.2 | 94.35 | 94.35 | +0.15 (+0.16%) | 3,176,500 |
| 20 Jan 2017 | INR | 96.9 | 97 | 93.95 | 94.2 | 94.2 | -2.85 (-2.94%) | 2,471,741 |
| 19 Jan 2017 | INR | 97 | 97.9 | 95.9 | 97.05 | 97.05 | +0.15 (+0.15%) | 2,593,538 |
| 18 Jan 2017 | INR | 97 | 97.8 | 96.4 | 96.9 | 96.9 | +0.15 (+0.16%) | 3,118,443 |
| 17 Jan 2017 | INR | 96.2 | 97.4 | 95.7 | 96.75 | 96.75 | +1.3 (+1.36%) | 4,401,802 |
| 16 Jan 2017 | INR | 94.7 | 96.25 | 94.1 | 95.45 | 95.45 | +0.7 (+0.74%) | 3,890,126 |
| 13 Jan 2017 | INR | 96.3 | 96.5 | 94.15 | 94.75 | 94.75 | -1.1 (-1.15%) | 3,985,551 |
