| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2017 | INR | 1,245.1 | 1,256 | 1,211.4 | 1,218.55 | 243.71 | -2.45 (-0.20%) | 4,179 |
| 16 Feb 2017 | INR | 1,233.1 | 1,234.2 | 1,210.4 | 1,221 | 244.2 | +5.35 (+0.44%) | 3,938 |
| 15 Feb 2017 | INR | 1,233.35 | 1,249.05 | 1,209.35 | 1,215.65 | 243.13 | -34.9 (-2.79%) | 8,364 |
| 14 Feb 2017 | INR | 1,274.85 | 1,285.75 | 1,242.1 | 1,250.55 | 250.11 | -26.2 (-2.05%) | 7,478 |
| 13 Feb 2017 | INR | 1,259 | 1,297.2 | 1,259 | 1,276.75 | 255.35 | +14.85 (+1.18%) | 18,980 |
| 10 Feb 2017 | INR | 1,257.95 | 1,270.9 | 1,236.15 | 1,261.9 | 252.38 | +10.05 (+0.80%) | 98,697 |
| 9 Feb 2017 | INR | 1,265.95 | 1,265.95 | 1,238.15 | 1,251.85 | 250.37 | -4.95 (-0.39%) | 7,397 |
| 8 Feb 2017 | INR | 1,239.1 | 1,284.8 | 1,237.25 | 1,256.8 | 251.36 | +28.35 (+2.31%) | 22,852 |
| 7 Feb 2017 | INR | 1,209.35 | 1,231.2 | 1,191.45 | 1,228.45 | 245.69 | +24.05 (+2.00%) | 7,478 |
| 6 Feb 2017 | INR | 1,230.75 | 1,246.05 | 1,154.3 | 1,204.4 | 240.88 | -10 (-0.82%) | 25,481 |
| 3 Feb 2017 | INR | 1,181.55 | 1,241.1 | 1,169.05 | 1,214.4 | 242.88 | +63.5 (+5.52%) | 48,701 |
| 2 Feb 2017 | INR | 1,132.9 | 1,169.05 | 1,132.9 | 1,150.9 | 230.18 | -6.45 (-0.56%) | 5,967 |
| 1 Feb 2017 | INR | 1,140.8 | 1,166.65 | 1,135.85 | 1,157.35 | 231.47 | +21.65 (+1.91%) | 5,826 |
| 31 Jan 2017 | INR | 1,141.8 | 1,141.8 | 1,126.9 | 1,135.7 | 227.14 | -2.15 (-0.19%) | 3,172 |
| 30 Jan 2017 | INR | 1,141.8 | 1,151.75 | 1,136.85 | 1,137.85 | 227.57 | +0.9 (+0.08%) | 3,187 |
| 27 Jan 2017 | INR | 1,141.8 | 1,141.8 | 1,124.5 | 1,136.95 | 227.39 | -3.3 (-0.29%) | 2,663 |
| 25 Jan 2017 | INR | 1,122 | 1,151.75 | 1,121.95 | 1,140.25 | 228.05 | +10.1 (+0.89%) | 2,009 |
| 24 Jan 2017 | INR | 1,123.1 | 1,131.9 | 1,123.1 | 1,130.15 | 226.03 | +14.55 (+1.30%) | 2,155 |
| 23 Jan 2017 | INR | 1,130.9 | 1,130.9 | 1,111.1 | 1,115.6 | 223.12 | -9.15 (-0.81%) | 1,797 |
| 20 Jan 2017 | INR | 1,151.75 | 1,151.75 | 1,112.15 | 1,124.75 | 224.95 | -14.6 (-1.28%) | 1,853 |
| 19 Jan 2017 | INR | 1,131.9 | 1,161.6 | 1,131.9 | 1,139.35 | 227.87 | -1.75 (-0.15%) | 1,888 |
| 18 Jan 2017 | INR | 1,151.6 | 1,151.75 | 1,134.85 | 1,141.1 | 228.22 | -6.6 (-0.58%) | 4,572 |
| 17 Jan 2017 | INR | 1,133.9 | 1,152.75 | 1,133.9 | 1,147.7 | 229.54 | +12.15 (+1.07%) | 5,055 |
| 16 Jan 2017 | INR | 1,141.75 | 1,141.8 | 1,122.5 | 1,135.55 | 227.11 | +2.55 (+0.23%) | 2,588 |
| 13 Jan 2017 | INR | 1,119.95 | 1,141.8 | 1,119.95 | 1,133 | 226.6 | +13.15 (+1.17%) | 3,107 |
| 12 Jan 2017 | INR | 1,141.8 | 1,179.45 | 1,112.05 | 1,119.85 | 223.97 | -12.2 (-1.08%) | 2,674 |
| 11 Jan 2017 | INR | 1,126.9 | 1,142.3 | 1,103.1 | 1,132.05 | 226.41 | +18.45 (+1.66%) | 11,662 |
| 10 Jan 2017 | INR | 1,077.25 | 1,120.95 | 1,072.25 | 1,113.6 | 222.72 | +42.05 (+3.92%) | 11,864 |
| 9 Jan 2017 | INR | 1,046.5 | 1,101.1 | 1,043.55 | 1,071.55 | 214.31 | +26.05 (+2.49%) | 4,235 |
| 6 Jan 2017 | INR | 1,083.35 | 1,087.15 | 1,032.9 | 1,045.5 | 209.1 | +3 (+0.29%) | 2,356 |
