| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 78.8 | 78.85 | 75.3 | 76.15 | 76.15 | -1.95 (-2.50%) | 207,739 |
| 17 Feb 2017 | INR | 71.95 | 82.25 | 71.5 | 78.1 | 78.1 | +6.95 (+9.77%) | 1,646,938 |
| 16 Feb 2017 | INR | 71.5 | 72.4 | 69.25 | 71.15 | 71.15 | +0.45 (+0.64%) | 236,735 |
| 15 Feb 2017 | INR | 74 | 74.65 | 70.1 | 70.7 | 70.7 | -4.3 (-5.73%) | 261,528 |
| 14 Feb 2017 | INR | 77 | 77.65 | 74.85 | 75 | 75 | -3 (-3.85%) | 285,544 |
| 13 Feb 2017 | INR | 80.95 | 81.2 | 76 | 78 | 78 | -2.15 (-2.68%) | 382,665 |
| 10 Feb 2017 | INR | 81.85 | 83 | 80 | 80.15 | 80.15 | -1.9 (-2.32%) | 361,004 |
| 9 Feb 2017 | INR | 80.5 | 82.25 | 80.5 | 82.05 | 82.05 | +2.8 (+3.53%) | 1,006,116 |
| 8 Feb 2017 | INR | 83.75 | 84 | 79 | 79.25 | 79.25 | -2.65 (-3.24%) | 562,746 |
| 7 Feb 2017 | INR | 81.9 | 83.9 | 74.1 | 81.9 | 81.9 | +1.3 (+1.61%) | 1,956,288 |
| 6 Feb 2017 | INR | 77.05 | 81 | 77 | 80.6 | 80.6 | +4.8 (+6.33%) | 1,815,945 |
| 3 Feb 2017 | INR | 74.55 | 78.25 | 74.55 | 75.8 | 75.8 | +2.85 (+3.91%) | 1,669,640 |
| 2 Feb 2017 | INR | 68.05 | 72.95 | 67.8 | 72.95 | 72.95 | +6.6 (+9.95%) | 1,126,164 |
| 1 Feb 2017 | INR | 67.2 | 68.35 | 65.6 | 66.35 | 66.35 | -0.25 (-0.38%) | 90,813 |
| 31 Jan 2017 | INR | 68.2 | 68.8 | 66.3 | 66.6 | 66.6 | -1.8 (-2.63%) | 119,385 |
| 30 Jan 2017 | INR | 70.4 | 71 | 67.4 | 68.4 | 68.4 | -1.45 (-2.08%) | 91,749 |
| 27 Jan 2017 | INR | 69.5 | 72.7 | 68.2 | 69.85 | 69.85 | +0.45 (+0.65%) | 266,638 |
| 25 Jan 2017 | INR | 72.45 | 73.65 | 68.5 | 69.4 | 69.4 | -2.95 (-4.08%) | 384,360 |
| 24 Jan 2017 | INR | 74.8 | 76.4 | 71.6 | 72.35 | 72.35 | -2 (-2.69%) | 117,977 |
| 23 Jan 2017 | INR | 76.95 | 77.35 | 74 | 74.35 | 74.35 | -0.7 (-0.93%) | 121,268 |
| 20 Jan 2017 | INR | 77.05 | 77.65 | 74.1 | 75.05 | 75.05 | -3.15 (-4.03%) | 92,534 |
| 19 Jan 2017 | INR | 82.5 | 82.5 | 77.6 | 78.2 | 78.2 | -1.1 (-1.39%) | 187,122 |
| 18 Jan 2017 | INR | 83.95 | 86.8 | 78.1 | 79.3 | 79.3 | -4.55 (-5.43%) | 877,476 |
| 17 Jan 2017 | INR | 81.5 | 87.1 | 81.5 | 83.85 | 83.85 | +4.65 (+5.87%) | 1,028,762 |
| 16 Jan 2017 | INR | 71.55 | 79.2 | 71.55 | 79.2 | 79.2 | +7.2 (+10%) | 298,622 |
| 13 Jan 2017 | INR | 74 | 74.45 | 71.85 | 72 | 72 | -1.15 (-1.57%) | 42,729 |
| 12 Jan 2017 | INR | 73.8 | 73.8 | 70.1 | 73.15 | 73.15 | +0.85 (+1.18%) | 90,563 |
| 11 Jan 2017 | INR | 72.2 | 72.8 | 71.05 | 72.3 | 72.3 | +0.5 (+0.70%) | 102,331 |
| 10 Jan 2017 | INR | 71.6 | 73.4 | 71.1 | 71.8 | 71.8 | +0.85 (+1.20%) | 49,823 |
| 9 Jan 2017 | INR | 68.5 | 71.45 | 68.3 | 70.95 | 70.95 | +2.7 (+3.96%) | 74,699 |
