| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | INR | 115.95 | 117.75 | 115 | 115 | 115 | +0.3 (+0.26%) | 132,441 |
| 2 Feb 2017 | INR | 115.5 | 115.95 | 114.5 | 114.7 | 114.7 | -1.45 (-1.25%) | 14,941 |
| 1 Feb 2017 | INR | 114.1 | 117 | 114.05 | 116.15 | 116.15 | +1.1 (+0.96%) | 5,190 |
| 31 Jan 2017 | INR | 118 | 118 | 114 | 115.05 | 115.05 | -2.1 (-1.79%) | 7,377 |
| 30 Jan 2017 | INR | 124.7 | 124.7 | 116.65 | 117.15 | 117.15 | +0.35 (+0.30%) | 43,442 |
| 27 Jan 2017 | INR | 119 | 119 | 114.95 | 116.8 | 116.8 | -0.4 (-0.34%) | 26,948 |
| 25 Jan 2017 | INR | 115.75 | 118.25 | 115.5 | 117.2 | 117.2 | +0.9 (+0.77%) | 17,627 |
| 24 Jan 2017 | INR | 115 | 118 | 115 | 116.3 | 116.3 | +1.3 (+1.13%) | 20,883 |
| 23 Jan 2017 | INR | 116.9 | 116.9 | 112.55 | 115 | 115 | +2.35 (+2.09%) | 6,282 |
| 20 Jan 2017 | INR | 106.1 | 113.55 | 106.1 | 112.65 | 112.65 | -1.3 (-1.14%) | 6,334 |
| 19 Jan 2017 | INR | 115.8 | 115.8 | 111.15 | 113.95 | 113.95 | +1.15 (+1.02%) | 58,794 |
| 18 Jan 2017 | INR | 113.95 | 114.3 | 111.3 | 112.8 | 112.8 | +0.85 (+0.76%) | 6,540 |
| 17 Jan 2017 | INR | 111 | 112.65 | 110.05 | 111.95 | 111.95 | +1.95 (+1.77%) | 3,078 |
| 16 Jan 2017 | INR | 109.5 | 110.5 | 108.95 | 110 | 110 | +0.8 (+0.73%) | 171,638 |
| 13 Jan 2017 | INR | 108.75 | 111.65 | 108.6 | 109.2 | 109.2 | -0.1 (-0.09%) | 5,488 |
| 12 Jan 2017 | INR | 112.1 | 112.95 | 107.1 | 109.3 | 109.3 | +1.4 (+1.30%) | 5,583 |
| 11 Jan 2017 | INR | 112 | 113.6 | 107.5 | 107.9 | 107.9 | -3.05 (-2.75%) | 118,463 |
| 10 Jan 2017 | INR | 107.45 | 112 | 107.45 | 110.95 | 110.95 | +0.8 (+0.73%) | 3,100 |
| 9 Jan 2017 | INR | 112 | 112 | 110 | 110.15 | 110.15 | +1.2 (+1.10%) | 36,162 |
| 6 Jan 2017 | INR | 114.85 | 114.9 | 108 | 108.95 | 108.95 | -3.3 (-2.94%) | 40,327 |
| 5 Jan 2017 | INR | 115 | 118.75 | 111.75 | 112.25 | 112.25 | -2.6 (-2.26%) | 116,408 |
| 4 Jan 2017 | INR | 115 | 119 | 110.95 | 114.85 | 114.85 | +2.75 (+2.45%) | 145,473 |
| 3 Jan 2017 | INR | 109.1 | 117.7 | 109.1 | 112.1 | 112.1 | +1.15 (+1.04%) | 97,745 |
| 2 Jan 2017 | INR | 102 | 116.5 | 102 | 110.95 | 110.95 | +0.9 (+0.82%) | 100,986 |
| 30 Dec 2016 | INR | 107 | 112 | 107 | 110.05 | 110.05 | +3.25 (+3.04%) | 146,296 |
| 29 Dec 2016 | INR | 101 | 106.95 | 99 | 106.8 | 106.8 | +1.85 (+1.76%) | 21,231 |
| 28 Dec 2016 | INR | 110.5 | 110.5 | 104.75 | 104.95 | 104.95 | -1.8 (-1.69%) | 51,912 |
| 27 Dec 2016 | INR | 105 | 110 | 105 | 106.75 | 106.75 | +1.75 (+1.67%) | 22,861 |
| 26 Dec 2016 | INR | 106 | 106 | 104.9 | 105 | 105 | -1.85 (-1.73%) | 19,902 |
| 23 Dec 2016 | INR | 106.9 | 109 | 105.7 | 106.85 | 106.85 | +2.7 (+2.59%) | 88,247 |
