| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 72.8 | 73.75 | 72.1 | 72.85 | 72.85 | +0.05 (+0.07%) | 16,782 |
| 16 Feb 2017 | INR | 73.05 | 73.5 | 71.25 | 72.8 | 72.8 | -0.6 (-0.82%) | 15,775 |
| 15 Feb 2017 | INR | 75.75 | 75.75 | 73 | 73.4 | 73.4 | -1.15 (-1.54%) | 12,201 |
| 14 Feb 2017 | INR | 75.75 | 75.75 | 73.5 | 74.55 | 74.55 | +0.3 (+0.40%) | 22,870 |
| 13 Feb 2017 | INR | 74.15 | 76.85 | 72.05 | 74.25 | 74.25 | -0.65 (-0.87%) | 53,260 |
| 10 Feb 2017 | INR | 78.4 | 78.4 | 74.2 | 74.9 | 74.9 | -2.2 (-2.85%) | 28,660 |
| 9 Feb 2017 | INR | 75.75 | 79.75 | 75.75 | 77.1 | 77.1 | -0.25 (-0.32%) | 109,633 |
| 8 Feb 2017 | INR | 75.5 | 78.4 | 75.1 | 77.35 | 77.35 | +2.35 (+3.13%) | 30,270 |
| 7 Feb 2017 | INR | 76.75 | 76.9 | 73.95 | 75 | 75 | +0.65 (+0.87%) | 41,983 |
| 6 Feb 2017 | INR | 74.3 | 75 | 73.1 | 74.35 | 74.35 | +0.75 (+1.02%) | 21,190 |
| 3 Feb 2017 | INR | 73 | 74 | 72 | 73.6 | 73.6 | +1.3 (+1.80%) | 8,631 |
| 2 Feb 2017 | INR | 72.9 | 73.3 | 71.6 | 72.3 | 72.3 | +0.4 (+0.56%) | 7,741 |
| 1 Feb 2017 | INR | 71.9 | 73.5 | 71.3 | 71.9 | 71.9 | 0.0 (0.0%) | 11,180 |
| 31 Jan 2017 | INR | 73 | 73.4 | 71.7 | 71.9 | 71.9 | -0.6 (-0.83%) | 17,252 |
| 30 Jan 2017 | INR | 73.6 | 74.9 | 72.45 | 72.5 | 72.5 | -1.15 (-1.56%) | 32,966 |
| 27 Jan 2017 | INR | 75.8 | 76 | 73.3 | 73.65 | 73.65 | -0.4 (-0.54%) | 13,519 |
| 25 Jan 2017 | INR | 73.6 | 75.4 | 73.6 | 74.05 | 74.05 | -0.15 (-0.20%) | 6,340 |
| 24 Jan 2017 | INR | 73.5 | 74.9 | 73.2 | 74.2 | 74.2 | +0.2 (+0.27%) | 5,410 |
| 23 Jan 2017 | INR | 74.5 | 74.5 | 73.25 | 74 | 74 | +0.85 (+1.16%) | 3,938 |
| 20 Jan 2017 | INR | 74.4 | 75 | 73 | 73.15 | 73.15 | -0.95 (-1.28%) | 16,387 |
| 19 Jan 2017 | INR | 73.35 | 74.5 | 73.3 | 74.1 | 74.1 | -0.05 (-0.07%) | 11,266 |
| 18 Jan 2017 | INR | 73.5 | 75 | 73 | 74.15 | 74.15 | +0.05 (+0.07%) | 6,559 |
| 17 Jan 2017 | INR | 74.15 | 75 | 74 | 74.1 | 74.1 | -0.85 (-1.13%) | 7,841 |
| 16 Jan 2017 | INR | 74.95 | 76 | 73.1 | 74.95 | 74.95 | +0.8 (+1.08%) | 10,276 |
| 13 Jan 2017 | INR | 75.8 | 75.8 | 73.25 | 74.15 | 74.15 | -0.35 (-0.47%) | 9,408 |
| 12 Jan 2017 | INR | 74.9 | 75 | 73.25 | 74.5 | 74.5 | -0.1 (-0.13%) | 14,214 |
| 11 Jan 2017 | INR | 72.5 | 75 | 71.55 | 74.6 | 74.6 | +1.15 (+1.57%) | 14,337 |
| 10 Jan 2017 | INR | 73.2 | 74.7 | 72.05 | 73.45 | 73.45 | +0.25 (+0.34%) | 7,115 |
| 9 Jan 2017 | INR | 74.9 | 75.75 | 71.65 | 73.2 | 73.2 | -0.55 (-0.75%) | 8,466 |
| 6 Jan 2017 | INR | 72 | 77.8 | 71.5 | 73.75 | 73.75 | +2.35 (+3.29%) | 45,175 |
