| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | INR | 145.3 | 153.05 | 144.7 | 149.75 | 149.75 | +5.15 (+3.56%) | 261,363 |
| 20 Feb 2017 | INR | 144.35 | 146.15 | 143.1 | 144.6 | 144.6 | +0.85 (+0.59%) | 60,974 |
| 17 Feb 2017 | INR | 144 | 144.8 | 142.85 | 143.75 | 143.75 | +0.5 (+0.35%) | 72,083 |
| 16 Feb 2017 | INR | 143.55 | 144.1 | 141.4 | 143.25 | 143.25 | -0.2 (-0.14%) | 68,968 |
| 15 Feb 2017 | INR | 147.3 | 148.65 | 142.5 | 143.45 | 143.45 | -1.1 (-0.76%) | 105,579 |
| 14 Feb 2017 | INR | 143.5 | 145.9 | 143.4 | 144.55 | 144.55 | +2.15 (+1.51%) | 104,855 |
| 13 Feb 2017 | INR | 148.45 | 148.7 | 141.6 | 142.4 | 142.4 | -5.4 (-3.65%) | 129,213 |
| 10 Feb 2017 | INR | 149.2 | 149.5 | 147.4 | 147.8 | 147.8 | -0.25 (-0.17%) | 52,582 |
| 9 Feb 2017 | INR | 149.85 | 151.4 | 146.8 | 148.05 | 148.05 | -1.45 (-0.97%) | 108,818 |
| 8 Feb 2017 | INR | 150 | 150.8 | 149 | 149.5 | 149.5 | 0.0 (0.0%) | 83,447 |
| 7 Feb 2017 | INR | 153.2 | 153.5 | 148.7 | 149.5 | 149.5 | -3.1 (-2.03%) | 84,889 |
| 6 Feb 2017 | INR | 154.15 | 155.35 | 147.2 | 152.6 | 152.6 | -0.75 (-0.49%) | 125,207 |
| 3 Feb 2017 | INR | 152.95 | 156.55 | 152.55 | 153.35 | 153.35 | +0.9 (+0.59%) | 119,332 |
| 2 Feb 2017 | INR | 153.65 | 154.45 | 151.1 | 152.45 | 152.45 | -1.5 (-0.97%) | 94,651 |
| 1 Feb 2017 | INR | 154.2 | 156.85 | 150.65 | 153.95 | 153.95 | +0.8 (+0.52%) | 155,793 |
| 31 Jan 2017 | INR | 157.05 | 158 | 152.7 | 153.15 | 153.15 | -6.3 (-3.95%) | 189,483 |
| 30 Jan 2017 | INR | 158.2 | 162.9 | 158.15 | 159.45 | 159.45 | +1 (+0.63%) | 243,836 |
| 27 Jan 2017 | INR | 157.95 | 162.8 | 157.4 | 158.45 | 158.45 | +0.85 (+0.54%) | 201,217 |
| 25 Jan 2017 | INR | 159.75 | 159.75 | 157.1 | 157.6 | 157.6 | -1.05 (-0.66%) | 68,049 |
| 24 Jan 2017 | INR | 159.7 | 163.15 | 157.9 | 158.65 | 158.65 | -1.25 (-0.78%) | 166,065 |
| 23 Jan 2017 | INR | 157.2 | 161.4 | 157.1 | 159.9 | 159.9 | +3.45 (+2.21%) | 149,471 |
| 20 Jan 2017 | INR | 157.2 | 161.4 | 155.3 | 156.45 | 156.45 | -0.85 (-0.54%) | 187,357 |
| 19 Jan 2017 | INR | 157.2 | 159.5 | 156.1 | 157.3 | 157.3 | -0.95 (-0.60%) | 101,644 |
| 18 Jan 2017 | INR | 156.8 | 161.95 | 155.95 | 158.25 | 158.25 | +2.5 (+1.61%) | 203,594 |
| 17 Jan 2017 | INR | 156.45 | 158.35 | 155.25 | 155.75 | 155.75 | +0.5 (+0.32%) | 110,811 |
| 16 Jan 2017 | INR | 156.8 | 157.2 | 154 | 155.25 | 155.25 | -1.15 (-0.74%) | 133,985 |
| 13 Jan 2017 | INR | 158 | 159.7 | 156 | 156.4 | 156.4 | -1 (-0.64%) | 144,093 |
| 12 Jan 2017 | INR | 159.4 | 160.75 | 156.5 | 157.4 | 157.4 | -1.25 (-0.79%) | 140,775 |
| 11 Jan 2017 | INR | 164.3 | 164.3 | 158.25 | 158.65 | 158.65 | -4.7 (-2.88%) | 207,838 |
| 10 Jan 2017 | INR | 161 | 169.65 | 161 | 163.35 | 163.35 | +5.55 (+3.52%) | 718,234 |
