| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2017 | INR | 122.15 | 126.5 | 121 | 123.65 | 123.65 | +1.8 (+1.48%) | 36,766 |
| 15 Mar 2017 | INR | 121.9 | 124.5 | 120.7 | 121.85 | 121.85 | +0.85 (+0.70%) | 20,721 |
| 14 Mar 2017 | INR | 120.4 | 123 | 117.1 | 121 | 121 | +1.1 (+0.92%) | 13,697 |
| 10 Mar 2017 | INR | 122.95 | 123.5 | 119.05 | 119.9 | 119.9 | -1.75 (-1.44%) | 16,507 |
| 9 Mar 2017 | INR | 122.5 | 123.8 | 121.5 | 121.65 | 121.65 | -1.2 (-0.98%) | 12,237 |
| 8 Mar 2017 | INR | 123.95 | 125.8 | 121.55 | 122.85 | 122.85 | -1.1 (-0.89%) | 30,839 |
| 7 Mar 2017 | INR | 121.9 | 126.4 | 119.2 | 123.95 | 123.95 | +2.1 (+1.72%) | 207,133 |
| 6 Mar 2017 | INR | 119.8 | 123 | 119.8 | 121.85 | 121.85 | +3.15 (+2.65%) | 22,295 |
| 3 Mar 2017 | INR | 120.9 | 120.9 | 117.15 | 118.7 | 118.7 | -0.5 (-0.42%) | 10,826 |
| 2 Mar 2017 | INR | 122.8 | 122.85 | 119 | 119.2 | 119.2 | -1.55 (-1.28%) | 37,124 |
| 1 Mar 2017 | INR | 122 | 123.5 | 118.8 | 120.75 | 120.75 | -0.8 (-0.66%) | 56,719 |
| 28 Feb 2017 | INR | 117.45 | 122.2 | 117.45 | 121.55 | 121.55 | +5.05 (+4.33%) | 72,560 |
| 27 Feb 2017 | INR | 115.15 | 117 | 113.85 | 116.5 | 116.5 | +0.95 (+0.82%) | 19,512 |
| 23 Feb 2017 | INR | 115.9 | 118.9 | 114.35 | 115.55 | 115.55 | -0.6 (-0.52%) | 14,746 |
| 22 Feb 2017 | INR | 118 | 119 | 116 | 116.15 | 116.15 | -2.7 (-2.27%) | 13,153 |
| 21 Feb 2017 | INR | 115.95 | 119.3 | 113.4 | 118.85 | 118.85 | +3.9 (+3.39%) | 30,076 |
| 20 Feb 2017 | INR | 115.65 | 116.5 | 114.5 | 114.95 | 114.95 | +0.5 (+0.44%) | 7,347 |
| 17 Feb 2017 | INR | 114.2 | 118.1 | 113 | 114.45 | 114.45 | +0.7 (+0.62%) | 41,567 |
| 16 Feb 2017 | INR | 113.35 | 115.6 | 113 | 113.75 | 113.75 | +0.6 (+0.53%) | 12,962 |
| 15 Feb 2017 | INR | 116.7 | 116.7 | 113 | 113.15 | 113.15 | -2.2 (-1.91%) | 14,345 |
| 14 Feb 2017 | INR | 117.15 | 117.9 | 114.8 | 115.35 | 115.35 | -1.1 (-0.94%) | 18,573 |
| 13 Feb 2017 | INR | 119.95 | 120.3 | 115.6 | 116.45 | 116.45 | -2.6 (-2.18%) | 31,015 |
| 10 Feb 2017 | INR | 116.25 | 124.5 | 116.2 | 119.05 | 119.05 | +2.75 (+2.36%) | 156,062 |
| 9 Feb 2017 | INR | 119.7 | 119.7 | 115.7 | 116.3 | 116.3 | -1.6 (-1.36%) | 37,971 |
| 8 Feb 2017 | INR | 118.8 | 118.8 | 116.2 | 117.9 | 117.9 | +1.35 (+1.16%) | 16,405 |
| 7 Feb 2017 | INR | 119.8 | 122.25 | 116 | 116.55 | 116.55 | -3.35 (-2.79%) | 28,156 |
| 6 Feb 2017 | INR | 115.05 | 121.5 | 114.75 | 119.9 | 119.9 | +4.65 (+4.03%) | 65,687 |
| 3 Feb 2017 | INR | 114.05 | 116.3 | 113.7 | 115.25 | 115.25 | +1.1 (+0.96%) | 31,325 |
| 2 Feb 2017 | INR | 115 | 117.5 | 113.65 | 114.15 | 114.15 | +0.5 (+0.44%) | 26,637 |
| 1 Feb 2017 | INR | 113.05 | 116.7 | 113.05 | 113.65 | 113.65 | +0.1 (+0.09%) | 28,589 |
