| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2017 | INR | 1,265 | 1,278.3 | 1,261.05 | 1,267.5 | 1,267.5 | +8.45 (+0.67%) | 65,992 |
| 6 Feb 2017 | INR | 1,290 | 1,304 | 1,243.45 | 1,259.05 | 1,259.05 | -39.05 (-3.01%) | 190,005 |
| 3 Feb 2017 | INR | 1,259 | 1,310 | 1,237.9 | 1,298.1 | 1,298.1 | +49.1 (+3.93%) | 337,748 |
| 2 Feb 2017 | INR | 1,227 | 1,250 | 1,223.25 | 1,249 | 1,249 | +12.4 (+1.00%) | 74,272 |
| 1 Feb 2017 | INR | 1,229 | 1,253.4 | 1,208.75 | 1,236.6 | 1,236.6 | +6.8 (+0.55%) | 75,401 |
| 31 Jan 2017 | INR | 1,259.95 | 1,271.7 | 1,221 | 1,229.8 | 1,229.8 | -23.6 (-1.88%) | 63,724 |
| 30 Jan 2017 | INR | 1,274.85 | 1,278.7 | 1,245.6 | 1,253.4 | 1,253.4 | -22.3 (-1.75%) | 88,081 |
| 27 Jan 2017 | INR | 1,289.95 | 1,310 | 1,265.2 | 1,275.7 | 1,275.7 | -16.65 (-1.29%) | 93,261 |
| 25 Jan 2017 | INR | 1,309 | 1,319 | 1,277.15 | 1,292.35 | 1,292.35 | -5.25 (-0.40%) | 138,734 |
| 24 Jan 2017 | INR | 1,275.05 | 1,303.4 | 1,275.05 | 1,297.6 | 1,297.6 | +24.6 (+1.93%) | 106,794 |
| 23 Jan 2017 | INR | 1,256.2 | 1,294.05 | 1,256.2 | 1,273 | 1,273 | +6.35 (+0.50%) | 124,402 |
| 20 Jan 2017 | INR | 1,291 | 1,325 | 1,251 | 1,266.65 | 1,266.65 | -28.2 (-2.18%) | 266,517 |
| 19 Jan 2017 | INR | 1,304 | 1,322.6 | 1,280 | 1,294.85 | 1,294.85 | -9.05 (-0.69%) | 265,637 |
| 18 Jan 2017 | INR | 1,233.25 | 1,340 | 1,233.25 | 1,303.9 | 1,303.9 | +59.4 (+4.77%) | 3,624,969 |
| 17 Jan 2017 | INR | 1,225 | 1,250 | 1,220.05 | 1,244.5 | 1,244.5 | +18 (+1.47%) | 106,016 |
| 16 Jan 2017 | INR | 1,174.85 | 1,235 | 1,173.55 | 1,226.5 | 1,226.5 | +56.65 (+4.84%) | 147,399 |
| 13 Jan 2017 | INR | 1,179 | 1,187.85 | 1,145.1 | 1,169.85 | 1,169.85 | -8.1 (-0.69%) | 112,994 |
| 12 Jan 2017 | INR | 1,233.5 | 1,233.5 | 1,170 | 1,177.95 | 1,177.95 | -47.55 (-3.88%) | 96,227 |
| 11 Jan 2017 | INR | 1,233.9 | 1,238 | 1,216.25 | 1,225.5 | 1,225.5 | +5.8 (+0.48%) | 59,258 |
| 10 Jan 2017 | INR | 1,184.5 | 1,240 | 1,178.65 | 1,219.7 | 1,219.7 | +36.5 (+3.08%) | 98,591 |
| 9 Jan 2017 | INR | 1,182.5 | 1,190 | 1,167.05 | 1,183.2 | 1,183.2 | +3.45 (+0.29%) | 27,681 |
| 6 Jan 2017 | INR | 1,186.1 | 1,195.85 | 1,175 | 1,179.75 | 1,179.75 | -6.35 (-0.54%) | 120,789 |
| 5 Jan 2017 | INR | 1,181.85 | 1,199.4 | 1,177 | 1,186.1 | 1,186.1 | +12 (+1.02%) | 210,539 |
| 4 Jan 2017 | INR | 1,172.4 | 1,188 | 1,169.6 | 1,174.1 | 1,174.1 | +3.85 (+0.33%) | 64,970 |
| 3 Jan 2017 | INR | 1,162 | 1,195.9 | 1,160 | 1,170.25 | 1,170.25 | +14.8 (+1.28%) | 148,634 |
| 2 Jan 2017 | INR | 1,148.5 | 1,171 | 1,147.95 | 1,155.45 | 1,155.45 | +6.7 (+0.58%) | 55,693 |
| 30 Dec 2016 | INR | 1,126.75 | 1,204 | 1,122 | 1,148.75 | 1,148.75 | +23.9 (+2.12%) | 266,274 |
| 29 Dec 2016 | INR | 1,107.85 | 1,135 | 1,100.35 | 1,124.85 | 1,124.85 | +17.8 (+1.61%) | 78,601 |
| 28 Dec 2016 | INR | 1,063 | 1,150 | 1,051.35 | 1,107.05 | 1,107.05 | +53.55 (+5.08%) | 185,885 |
| 27 Dec 2016 | INR | 1,025.15 | 1,065.5 | 1,012.35 | 1,053.5 | 1,053.5 | +28.35 (+2.77%) | 123,184 |
