| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2017 | INR | 115.95 | 119 | 114 | 116.25 | 116.25 | +1.05 (+0.91%) | 251,988 |
| 21 Feb 2017 | INR | 109.3 | 115.95 | 109.3 | 115.2 | 115.2 | +6.1 (+5.59%) | 64,893 |
| 20 Feb 2017 | INR | 112 | 112 | 108.4 | 109.1 | 109.1 | -1.25 (-1.13%) | 60,055 |
| 17 Feb 2017 | INR | 113.95 | 116 | 107.65 | 110.35 | 110.35 | -3.45 (-3.03%) | 75,290 |
| 16 Feb 2017 | INR | 112.7 | 116.75 | 105.15 | 113.8 | 113.8 | +2.35 (+2.11%) | 141,497 |
| 15 Feb 2017 | INR | 119.75 | 120.25 | 110.3 | 111.45 | 111.45 | -9.85 (-8.12%) | 124,826 |
| 14 Feb 2017 | INR | 129.65 | 131.85 | 118.9 | 121.3 | 121.3 | -8.75 (-6.73%) | 139,778 |
| 13 Feb 2017 | INR | 133 | 133 | 129.15 | 130.05 | 130.05 | -0.05 (-0.04%) | 50,075 |
| 10 Feb 2017 | INR | 133.7 | 133.7 | 129.6 | 130.1 | 130.1 | -1.8 (-1.36%) | 55,861 |
| 9 Feb 2017 | INR | 133.4 | 134.5 | 131.2 | 131.9 | 131.9 | +0.1 (+0.08%) | 49,480 |
| 8 Feb 2017 | INR | 134.45 | 134.45 | 131 | 131.8 | 131.8 | -0.45 (-0.34%) | 48,843 |
| 7 Feb 2017 | INR | 134.9 | 134.9 | 131.75 | 132.25 | 132.25 | +0.95 (+0.72%) | 54,408 |
| 6 Feb 2017 | INR | 135 | 135.3 | 130.5 | 131.3 | 131.3 | -3.3 (-2.45%) | 65,052 |
| 3 Feb 2017 | INR | 132.9 | 134.9 | 129.2 | 134.6 | 134.6 | +3.95 (+3.02%) | 91,486 |
| 2 Feb 2017 | INR | 129.75 | 131.85 | 128.15 | 130.65 | 130.65 | +1.85 (+1.44%) | 56,720 |
| 1 Feb 2017 | INR | 132 | 132 | 127.25 | 128.8 | 128.8 | +0.25 (+0.19%) | 50,623 |
| 31 Jan 2017 | INR | 130.05 | 130.05 | 127.4 | 128.55 | 128.55 | -1.1 (-0.85%) | 45,937 |
| 30 Jan 2017 | INR | 132.5 | 132.5 | 128.55 | 129.65 | 129.65 | -0.1 (-0.08%) | 54,502 |
| 27 Jan 2017 | INR | 130.45 | 130.9 | 128.6 | 129.75 | 129.75 | +1.6 (+1.25%) | 51,264 |
| 25 Jan 2017 | INR | 130.85 | 130.9 | 128 | 128.15 | 128.15 | -0.4 (-0.31%) | 53,222 |
| 24 Jan 2017 | INR | 130 | 131.1 | 126.4 | 128.55 | 128.55 | +0.7 (+0.55%) | 62,387 |
| 23 Jan 2017 | INR | 128.05 | 129.65 | 126.85 | 127.85 | 127.85 | +0.25 (+0.20%) | 46,120 |
| 20 Jan 2017 | INR | 131.05 | 131.45 | 127.35 | 127.6 | 127.6 | -2.85 (-2.18%) | 55,818 |
| 19 Jan 2017 | INR | 131.05 | 133 | 129.6 | 130.45 | 130.45 | -1.6 (-1.21%) | 66,560 |
| 18 Jan 2017 | INR | 132.15 | 132.9 | 130.55 | 132.05 | 132.05 | +0.75 (+0.57%) | 61,463 |
| 17 Jan 2017 | INR | 133.35 | 133.35 | 130 | 131.3 | 131.3 | -1.25 (-0.94%) | 52,448 |
| 16 Jan 2017 | INR | 133.5 | 136.5 | 131.2 | 132.55 | 132.55 | +0.7 (+0.53%) | 63,686 |
| 13 Jan 2017 | INR | 134.95 | 135 | 130.65 | 131.85 | 131.85 | -2.2 (-1.64%) | 53,372 |
| 12 Jan 2017 | INR | 137.25 | 137.3 | 133.1 | 134.05 | 134.05 | -0.45 (-0.33%) | 59,800 |
| 11 Jan 2017 | INR | 136.6 | 139.25 | 134.15 | 134.5 | 134.5 | -2.85 (-2.07%) | 50,780 |
