| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 132.95 | 133.35 | 130.4 | 130.8 | 130.8 | -1.35 (-1.02%) | 20,739 |
| 16 Feb 2017 | INR | 130 | 132.9 | 126.2 | 132.15 | 132.15 | +5 (+3.93%) | 68,816 |
| 15 Feb 2017 | INR | 139.8 | 139.8 | 126.1 | 127.15 | 127.15 | -7.2 (-5.36%) | 78,547 |
| 14 Feb 2017 | INR | 138 | 138 | 133.3 | 134.35 | 134.35 | -14.25 (-9.59%) | 188,553 |
| 13 Feb 2017 | INR | 153.55 | 154 | 144.35 | 148.6 | 148.6 | -4.55 (-2.97%) | 48,348 |
| 10 Feb 2017 | INR | 159.95 | 160.3 | 151.35 | 153.15 | 153.15 | -1.75 (-1.13%) | 51,981 |
| 9 Feb 2017 | INR | 160 | 160.9 | 153 | 154.9 | 154.9 | -5 (-3.13%) | 44,843 |
| 8 Feb 2017 | INR | 162.3 | 163.8 | 157.55 | 159.9 | 159.9 | -0.85 (-0.53%) | 65,539 |
| 7 Feb 2017 | INR | 155.85 | 164.35 | 152.5 | 160.75 | 160.75 | +6.3 (+4.08%) | 296,963 |
| 6 Feb 2017 | INR | 151 | 156.5 | 150.05 | 154.45 | 154.45 | +5.35 (+3.59%) | 65,149 |
| 3 Feb 2017 | INR | 147.9 | 154 | 146.55 | 149.1 | 149.1 | +2.9 (+1.98%) | 69,800 |
| 2 Feb 2017 | INR | 145.6 | 147 | 142.6 | 146.2 | 146.2 | +0.5 (+0.34%) | 36,175 |
| 1 Feb 2017 | INR | 141.8 | 147 | 141 | 145.7 | 145.7 | +3.85 (+2.71%) | 39,171 |
| 31 Jan 2017 | INR | 146.35 | 149.35 | 140.1 | 141.85 | 141.85 | -5.45 (-3.70%) | 43,735 |
| 30 Jan 2017 | INR | 150.3 | 151.85 | 146.55 | 147.3 | 147.3 | -2.7 (-1.80%) | 33,718 |
| 27 Jan 2017 | INR | 148.5 | 155 | 148.15 | 150 | 150 | +1.4 (+0.94%) | 76,955 |
| 25 Jan 2017 | INR | 149.95 | 151 | 147.5 | 148.6 | 148.6 | -0.1 (-0.07%) | 29,356 |
| 24 Jan 2017 | INR | 147.25 | 152.8 | 147.15 | 148.7 | 148.7 | +1.75 (+1.19%) | 78,614 |
| 23 Jan 2017 | INR | 148.45 | 149.9 | 144.2 | 146.95 | 146.95 | +1.8 (+1.24%) | 37,208 |
| 20 Jan 2017 | INR | 149 | 153.9 | 143.4 | 145.15 | 145.15 | -2.9 (-1.96%) | 105,847 |
| 19 Jan 2017 | INR | 154 | 156.65 | 147 | 148.05 | 148.05 | -6.35 (-4.11%) | 124,542 |
| 18 Jan 2017 | INR | 143.45 | 156.6 | 142.8 | 154.4 | 154.4 | +10.7 (+7.45%) | 455,230 |
| 17 Jan 2017 | INR | 140 | 145.5 | 140 | 143.7 | 143.7 | +3.9 (+2.79%) | 168,953 |
| 16 Jan 2017 | INR | 132.65 | 140.7 | 132.65 | 139.8 | 139.8 | +5.7 (+4.25%) | 174,293 |
| 13 Jan 2017 | INR | 129 | 135.7 | 129 | 134.1 | 134.1 | +4.6 (+3.55%) | 112,000 |
| 12 Jan 2017 | INR | 130 | 131.9 | 128.1 | 129.5 | 129.5 | -1.5 (-1.15%) | 31,484 |
| 11 Jan 2017 | INR | 129.9 | 131.95 | 129 | 131 | 131 | +1.65 (+1.28%) | 51,244 |
| 10 Jan 2017 | INR | 129.35 | 131 | 126.75 | 129.35 | 129.35 | +1.05 (+0.82%) | 90,796 |
| 9 Jan 2017 | INR | 120.65 | 129.5 | 120.65 | 128.3 | 128.3 | +5.85 (+4.78%) | 63,916 |
| 6 Jan 2017 | INR | 125.1 | 125.8 | 122.05 | 122.45 | 122.45 | -1.55 (-1.25%) | 29,573 |
