| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | INR | 89.05 | 89.09 | 88.53 | 88.91 | 88.91 | +0.16 (+0.18%) | 1,829 |
| 7 Feb 2017 | INR | 89.3 | 89.52 | 87 | 88.75 | 88.75 | -0.39 (-0.44%) | 353,308 |
| 6 Feb 2017 | INR | 89.4 | 89.49 | 88.87 | 89.14 | 89.14 | +0.29 (+0.33%) | 4,309 |
| 3 Feb 2017 | INR | 88.7 | 88.9 | 88.29 | 88.85 | 88.85 | +0.32 (+0.36%) | 2,090 |
| 2 Feb 2017 | INR | 88.37 | 88.79 | 88.25 | 88.53 | 88.53 | +0.16 (+0.18%) | 1,495 |
| 1 Feb 2017 | INR | 87.35 | 88.4 | 87.21 | 88.37 | 88.37 | +1.35 (+1.55%) | 6,850 |
| 31 Jan 2017 | INR | 87.65 | 87.67 | 86.81 | 87.02 | 87.02 | -0.68 (-0.78%) | 15,166 |
| 30 Jan 2017 | INR | 87.91 | 88 | 87.7 | 87.7 | 87.7 | -0.03 (-0.03%) | 3,813 |
| 27 Jan 2017 | INR | 87.5 | 88.36 | 87.5 | 87.73 | 87.73 | +0.2 (+0.23%) | 22,094 |
| 25 Jan 2017 | INR | 86.47 | 87.59 | 86.47 | 87.53 | 87.53 | +1.24 (+1.44%) | 3,467 |
| 24 Jan 2017 | INR | 85.85 | 86.34 | 85.85 | 86.29 | 86.29 | +1.09 (+1.28%) | 1,257 |
| 23 Jan 2017 | INR | 85.1 | 85.69 | 85 | 85.2 | 85.2 | +0.1 (+0.12%) | 1,327 |
| 20 Jan 2017 | INR | 85.7 | 85.8 | 84.98 | 85.1 | 85.1 | -0.85 (-0.99%) | 1,074 |
| 19 Jan 2017 | INR | 85.65 | 85.95 | 85.59 | 85.95 | 85.95 | +0.16 (+0.19%) | 741 |
| 18 Jan 2017 | INR | 85.6 | 86.15 | 85.6 | 85.79 | 85.79 | +0.18 (+0.21%) | 535 |
| 17 Jan 2017 | INR | 86 | 86 | 85.31 | 85.61 | 85.61 | -0.23 (-0.27%) | 7,362 |
| 16 Jan 2017 | INR | 85.45 | 85.9 | 85.4 | 85.84 | 85.84 | +0.34 (+0.40%) | 1,066 |
| 13 Jan 2017 | INR | 85.94 | 85.94 | 85.45 | 85.5 | 85.5 | -0.1 (-0.12%) | 718 |
| 12 Jan 2017 | INR | 85.7 | 85.7 | 85.28 | 85.6 | 85.6 | +0.29 (+0.34%) | 379 |
| 11 Jan 2017 | INR | 84.9 | 85.42 | 84.79 | 85.31 | 85.31 | +0.84 (+0.99%) | 1,505 |
| 10 Jan 2017 | INR | 84.3 | 84.51 | 84.1 | 84.47 | 84.47 | +0.42 (+0.50%) | 2,018 |
| 9 Jan 2017 | INR | 85 | 85 | 83.85 | 84.05 | 84.05 | +0.1 (+0.12%) | 4,945 |
| 6 Jan 2017 | INR | 84.45 | 84.8 | 83.95 | 83.95 | 83.95 | -0.44 (-0.52%) | 2,352 |
| 5 Jan 2017 | INR | 84 | 84.42 | 83.87 | 84.39 | 84.39 | +0.84 (+1.01%) | 4,903 |
| 4 Jan 2017 | INR | 83.6 | 83.7 | 83.25 | 83.55 | 83.55 | +0.09 (+0.11%) | 4,707 |
| 3 Jan 2017 | INR | 82.72 | 83.5 | 82.72 | 83.46 | 83.46 | +0.26 (+0.31%) | 10,316 |
| 2 Jan 2017 | INR | 83.3 | 83.45 | 82.8 | 83.2 | 83.2 | -0.1 (-0.12%) | 1,633 |
| 30 Dec 2016 | INR | 82.86 | 83.3 | 82.53 | 83.3 | 83.3 | +0.76 (+0.92%) | 1,133 |
| 29 Dec 2016 | INR | 81.92 | 82.55 | 81.73 | 82.54 | 82.54 | +0.56 (+0.68%) | 1,801 |
| 28 Dec 2016 | INR | 82.25 | 82.45 | 81.98 | 81.98 | 81.98 | +0.44 (+0.54%) | 1,047 |
