| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2017 | INR | 80.25 | 84.4 | 79.15 | 83.5 | 83.5 | +2.25 (+2.77%) | 104 |
| 31 Jan 2017 | INR | 81.5 | 81.75 | 80.2 | 81.25 | 81.25 | -1.25 (-1.52%) | 1,771 |
| 30 Jan 2017 | INR | 82.2 | 82.8 | 81.15 | 82.5 | 82.5 | +1.4 (+1.73%) | 222 |
| 27 Jan 2017 | INR | 80.5 | 81.5 | 80.5 | 81.1 | 81.1 | -1.9 (-2.29%) | 71 |
| 25 Jan 2017 | INR | 84.95 | 85 | 81.15 | 83 | 83 | +1.25 (+1.53%) | 1,412 |
| 24 Jan 2017 | INR | 78.7 | 83 | 78.7 | 81.75 | 81.75 | +0.95 (+1.18%) | 998 |
| 23 Jan 2017 | INR | 80.8 | 80.8 | 80.8 | 80.8 | 80.8 | +0.35 (+0.44%) | 2 |
| 20 Jan 2017 | INR | 80.5 | 82.45 | 80.45 | 80.45 | 80.45 | -0.3 (-0.37%) | 277 |
| 19 Jan 2017 | INR | 81.25 | 81.25 | 80.2 | 80.75 | 80.75 | -1.25 (-1.52%) | 6 |
| 18 Jan 2017 | INR | 78.2 | 83.7 | 78.2 | 82 | 82 | +1.35 (+1.67%) | 401 |
| 17 Jan 2017 | INR | 80.2 | 81.5 | 80 | 80.65 | 80.65 | +0.4 (+0.50%) | 658 |
| 16 Jan 2017 | INR | 81 | 82.6 | 80 | 80.25 | 80.25 | -1.9 (-2.31%) | 113 |
| 13 Jan 2017 | INR | 80 | 84 | 80 | 82.15 | 82.15 | -1.4 (-1.68%) | 362 |
| 12 Jan 2017 | INR | 78.25 | 83.7 | 78.25 | 83.55 | 83.55 | +2.9 (+3.60%) | 42 |
| 11 Jan 2017 | INR | 80.05 | 83.5 | 79.4 | 80.65 | 80.65 | +0.65 (+0.81%) | 1,886 |
| 10 Jan 2017 | INR | 80 | 82.5 | 78.55 | 80 | 80 | 0.0 (0.0%) | 429 |
| 9 Jan 2017 | INR | 80.2 | 80.8 | 78.1 | 80 | 80 | -2.6 (-3.15%) | 71 |
| 6 Jan 2017 | INR | 83.8 | 83.8 | 79.5 | 82.6 | 82.6 | +1.05 (+1.29%) | 726 |
| 5 Jan 2017 | INR | 85.4 | 85.4 | 80.35 | 81.55 | 81.55 | +0.15 (+0.18%) | 761 |
| 4 Jan 2017 | INR | 88.5 | 88.5 | 80.75 | 81.4 | 81.4 | +1.2 (+1.50%) | 200 |
| 3 Jan 2017 | INR | 78 | 84 | 78 | 80.2 | 80.2 | +0.05 (+0.06%) | 152 |
| 2 Jan 2017 | INR | 79.6 | 82.8 | 76.75 | 80.15 | 80.15 | -4 (-4.75%) | 265 |
| 30 Dec 2016 | INR | 78.1 | 84.8 | 78.1 | 84.15 | 84.15 | +3.95 (+4.93%) | 126 |
| 29 Dec 2016 | INR | 84.75 | 84.75 | 78.1 | 80.2 | 80.2 | -1.5 (-1.84%) | 613 |
| 28 Dec 2016 | INR | 80 | 83 | 78.2 | 81.7 | 81.7 | -0.25 (-0.31%) | 264 |
| 27 Dec 2016 | INR | 85.95 | 85.95 | 79.15 | 81.95 | 81.95 | +0.95 (+1.17%) | 933 |
| 26 Dec 2016 | INR | 75.4 | 83.9 | 75.4 | 81 | 81 | +0.5 (+0.62%) | 547 |
| 23 Dec 2016 | INR | 84.3 | 84.3 | 79 | 80.5 | 80.5 | -1.7 (-2.07%) | 905 |
| 22 Dec 2016 | INR | 88.6 | 89.4 | 76.5 | 82.2 | 82.2 | +1.6 (+1.99%) | 1,510 |
| 21 Dec 2016 | INR | 80.6 | 80.6 | 77.5 | 80.6 | 80.6 | -1.75 (-2.13%) | 205 |
