| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 1,339.95 | 1,348.3 | 1,335.15 | 1,340.95 | 26.819 | +2.3 (+0.17%) | 109 |
| 16 Feb 2017 | INR | 1,330.15 | 1,339.95 | 1,330.15 | 1,338.65 | 26.773 | +11.65 (+0.88%) | 128 |
| 15 Feb 2017 | INR | 1,334 | 1,344 | 1,322.3 | 1,327 | 26.54 | -1.9 (-0.14%) | 249 |
| 14 Feb 2017 | INR | 1,324 | 1,331 | 1,324 | 1,328.9 | 26.578 | -2.35 (-0.18%) | 49 |
| 13 Feb 2017 | INR | 1,326.15 | 1,335.65 | 1,324.2 | 1,331.25 | 26.625 | +6.25 (+0.47%) | 286 |
| 10 Feb 2017 | INR | 1,336.85 | 1,341 | 1,325 | 1,325 | 26.5 | -20.45 (-1.52%) | 449 |
| 9 Feb 2017 | INR | 1,358.95 | 1,358.95 | 1,336.5 | 1,345.45 | 26.909 | +5.55 (+0.41%) | 245 |
| 8 Feb 2017 | INR | 1,344 | 1,344 | 1,320.05 | 1,339.9 | 26.798 | -1.3 (-0.10%) | 841 |
| 7 Feb 2017 | INR | 1,337 | 1,343.95 | 1,335 | 1,341.2 | 26.824 | +16.85 (+1.27%) | 235 |
| 6 Feb 2017 | INR | 1,315 | 1,334.65 | 1,315 | 1,324.35 | 26.487 | +4.3 (+0.33%) | 143 |
| 3 Feb 2017 | INR | 1,318.05 | 1,330 | 1,315 | 1,320.05 | 26.401 | -1.85 (-0.14%) | 234 |
| 2 Feb 2017 | INR | 1,315 | 1,342.95 | 1,313 | 1,321.9 | 26.438 | +4.4 (+0.33%) | 305 |
| 1 Feb 2017 | INR | 1,312.05 | 1,344.6 | 1,312.05 | 1,317.5 | 26.35 | +9.7 (+0.74%) | 1,588 |
| 31 Jan 2017 | INR | 1,304 | 1,311.05 | 1,295.15 | 1,307.8 | 26.156 | +9.1 (+0.70%) | 593 |
| 30 Jan 2017 | INR | 1,310 | 1,311.4 | 1,265.7 | 1,298.7 | 25.974 | -6.15 (-0.47%) | 206 |
| 27 Jan 2017 | INR | 1,306 | 1,309.95 | 1,300.15 | 1,304.85 | 26.097 | -11.3 (-0.86%) | 115 |
| 25 Jan 2017 | INR | 1,323.2 | 1,326.85 | 1,311.05 | 1,316.15 | 26.323 | -13.85 (-1.04%) | 271 |
| 24 Jan 2017 | INR | 1,335 | 1,336.7 | 1,327.85 | 1,330 | 26.6 | -1.9 (-0.14%) | 172 |
| 23 Jan 2017 | INR | 1,343.4 | 1,343.4 | 1,327 | 1,331.9 | 26.638 | +2.8 (+0.21%) | 453 |
| 20 Jan 2017 | INR | 1,330 | 1,334 | 1,324.1 | 1,329.1 | 26.582 | +4.65 (+0.35%) | 176 |
| 19 Jan 2017 | INR | 1,322 | 1,328.95 | 1,319.15 | 1,324.45 | 26.489 | -7.55 (-0.57%) | 275 |
| 18 Jan 2017 | INR | 1,330 | 1,333.8 | 1,327.05 | 1,332 | 26.64 | +6.15 (+0.46%) | 312 |
| 17 Jan 2017 | INR | 1,338 | 1,338 | 1,325.1 | 1,325.85 | 26.517 | +0.65 (+0.05%) | 142 |
| 16 Jan 2017 | INR | 1,324 | 1,327.95 | 1,320.4 | 1,325.2 | 26.504 | +5.95 (+0.45%) | 393 |
| 13 Jan 2017 | INR | 1,307 | 1,320.8 | 1,307 | 1,319.25 | 26.385 | -0.6 (-0.05%) | 249 |
| 12 Jan 2017 | INR | 1,309 | 1,324.9 | 1,309 | 1,319.85 | 26.397 | +6.15 (+0.47%) | 349 |
| 11 Jan 2017 | INR | 1,301.2 | 1,314 | 1,301.2 | 1,313.7 | 26.274 | +7.7 (+0.59%) | 278 |
| 10 Jan 2017 | INR | 1,302.75 | 1,313.3 | 1,302.3 | 1,306 | 26.12 | +6 (+0.46%) | 194 |
| 9 Jan 2017 | INR | 1,295 | 1,304.95 | 1,294.9 | 1,300 | 26 | +5.1 (+0.39%) | 325 |
| 6 Jan 2017 | INR | 1,301.65 | 1,303 | 1,293.6 | 1,294.9 | 25.898 | +1.3 (+0.10%) | 220 |
