| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | INR | 82.35 | 83.45 | 82 | 82.9 | 82.9 | +0.75 (+0.91%) | 182,198 |
| 9 Mar 2017 | INR | 80.7 | 82.75 | 79 | 82.15 | 82.15 | +1.45 (+1.80%) | 200,564 |
| 8 Mar 2017 | INR | 81.95 | 82.45 | 80.15 | 80.7 | 80.7 | -1.3 (-1.59%) | 149,085 |
| 7 Mar 2017 | INR | 84.25 | 84.6 | 81.6 | 82 | 82 | -1.65 (-1.97%) | 198,904 |
| 6 Mar 2017 | INR | 79.25 | 85.35 | 79.25 | 83.65 | 83.65 | +3.45 (+4.30%) | 627,045 |
| 3 Mar 2017 | INR | 80.25 | 80.85 | 79.4 | 80.2 | 80.2 | -0.8 (-0.99%) | 166,045 |
| 2 Mar 2017 | INR | 82.4 | 82.75 | 79.2 | 81 | 81 | -0.5 (-0.61%) | 203,706 |
| 1 Mar 2017 | INR | 81.8 | 83.1 | 81.25 | 81.5 | 81.5 | 0.0 (0.0%) | 165,365 |
| 28 Feb 2017 | INR | 82.35 | 83.8 | 81.1 | 81.5 | 81.5 | -0.9 (-1.09%) | 181,996 |
| 27 Feb 2017 | INR | 80.6 | 84.45 | 80.6 | 82.4 | 82.4 | +0.95 (+1.17%) | 212,274 |
| 23 Feb 2017 | INR | 83.45 | 83.75 | 81.05 | 81.45 | 81.45 | -2 (-2.40%) | 288,834 |
| 22 Feb 2017 | INR | 85.9 | 85.9 | 83 | 83.45 | 83.45 | -1.8 (-2.11%) | 266,456 |
| 21 Feb 2017 | INR | 84.15 | 88 | 84 | 85.25 | 85.25 | +1.55 (+1.85%) | 523,947 |
| 20 Feb 2017 | INR | 85.25 | 86.4 | 83.4 | 83.7 | 83.7 | -2.3 (-2.67%) | 279,383 |
| 17 Feb 2017 | INR | 87 | 88.65 | 85.45 | 86 | 86 | 0.0 (0.0%) | 630,221 |
| 16 Feb 2017 | INR | 82.85 | 86.5 | 81.5 | 86 | 86 | +3.6 (+4.37%) | 627,667 |
| 15 Feb 2017 | INR | 83.55 | 85.05 | 81 | 82.4 | 82.4 | -1.05 (-1.26%) | 598,071 |
| 14 Feb 2017 | INR | 88.55 | 88.55 | 82.5 | 83.45 | 83.45 | -5.1 (-5.76%) | 1,049,594 |
| 13 Feb 2017 | INR | 88 | 93.4 | 86.1 | 88.55 | 88.55 | +6.2 (+7.53%) | 5,137,745 |
| 10 Feb 2017 | INR | 80.4 | 87.2 | 78 | 82.35 | 82.35 | +2.4 (+3.00%) | 5,058,592 |
| 9 Feb 2017 | INR | 69.35 | 81 | 69.35 | 79.95 | 79.95 | +11.15 (+16.21%) | 4,059,709 |
| 8 Feb 2017 | INR | 69.1 | 69.35 | 68.55 | 68.8 | 68.8 | -0.85 (-1.22%) | 215,125 |
| 7 Feb 2017 | INR | 71.6 | 71.6 | 68.05 | 69.65 | 69.65 | -3.9 (-5.30%) | 960,541 |
| 6 Feb 2017 | INR | 70.7 | 74 | 69.6 | 73.55 | 73.55 | +4.75 (+6.90%) | 1,633,358 |
| 3 Feb 2017 | INR | 69.35 | 69.6 | 68.4 | 68.8 | 68.8 | +0.3 (+0.44%) | 294,259 |
| 2 Feb 2017 | INR | 68.25 | 70 | 67.6 | 68.5 | 68.5 | +0.9 (+1.33%) | 560,351 |
| 1 Feb 2017 | INR | 65.6 | 68.6 | 65.55 | 67.6 | 67.6 | +1.45 (+2.19%) | 282,947 |
| 31 Jan 2017 | INR | 66.25 | 66.95 | 65.55 | 66.15 | 66.15 | -0.8 (-1.19%) | 143,463 |
| 30 Jan 2017 | INR | 67.85 | 68 | 66.65 | 66.95 | 66.95 | -0.55 (-0.81%) | 144,964 |
| 27 Jan 2017 | INR | 68.15 | 68.8 | 67 | 67.5 | 67.5 | -0.6 (-0.88%) | 254,002 |
