| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 27.7 | 28.25 | 27.55 | 28.05 | 28.05 | +0.35 (+1.26%) | 38,640 |
| 15 Feb 2017 | INR | 27.5 | 28 | 27.25 | 27.7 | 27.7 | -0.15 (-0.54%) | 90,159 |
| 14 Feb 2017 | INR | 28.3 | 28.35 | 27.65 | 27.85 | 27.85 | -0.5 (-1.76%) | 79,060 |
| 13 Feb 2017 | INR | 28.9 | 28.9 | 27.55 | 28.35 | 28.35 | -0.15 (-0.53%) | 280,306 |
| 10 Feb 2017 | INR | 28.9 | 29.25 | 28.1 | 28.5 | 28.5 | -0.2 (-0.70%) | 201,147 |
| 9 Feb 2017 | INR | 28.25 | 28.95 | 27.95 | 28.7 | 28.7 | +0.85 (+3.05%) | 175,144 |
| 8 Feb 2017 | INR | 27.95 | 28.15 | 27.6 | 27.85 | 27.85 | 0.0 (0.0%) | 102,115 |
| 7 Feb 2017 | INR | 27.7 | 28.15 | 27.65 | 27.85 | 27.85 | +0.2 (+0.72%) | 97,345 |
| 6 Feb 2017 | INR | 27.7 | 28.65 | 27.5 | 27.65 | 27.65 | -0.3 (-1.07%) | 103,205 |
| 3 Feb 2017 | INR | 27.7 | 28.55 | 27.5 | 27.95 | 27.95 | +0.2 (+0.72%) | 98,723 |
| 2 Feb 2017 | INR | 27.25 | 28.15 | 26.95 | 27.75 | 27.75 | +0.55 (+2.02%) | 91,242 |
| 1 Feb 2017 | INR | 27.1 | 27.5 | 26.6 | 27.2 | 27.2 | +0.15 (+0.55%) | 83,713 |
| 31 Jan 2017 | INR | 27.7 | 27.85 | 26.85 | 27.05 | 27.05 | -0.7 (-2.52%) | 118,156 |
| 30 Jan 2017 | INR | 29.15 | 29.35 | 27.6 | 27.75 | 27.75 | -0.85 (-2.97%) | 288,224 |
| 27 Jan 2017 | INR | 29.6 | 29.7 | 28.4 | 28.6 | 28.6 | -0.9 (-3.05%) | 166,927 |
| 25 Jan 2017 | INR | 28.6 | 30.3 | 28.3 | 29.5 | 29.5 | +1.25 (+4.42%) | 461,676 |
| 24 Jan 2017 | INR | 28.65 | 28.95 | 28.1 | 28.25 | 28.25 | -0.3 (-1.05%) | 71,602 |
| 23 Jan 2017 | INR | 28.05 | 29.35 | 28 | 28.55 | 28.55 | +0.55 (+1.96%) | 199,167 |
| 20 Jan 2017 | INR | 29.15 | 29.6 | 27.85 | 28 | 28 | -1.15 (-3.95%) | 246,566 |
| 19 Jan 2017 | INR | 28.15 | 29.5 | 27.6 | 29.15 | 29.15 | +0.7 (+2.46%) | 251,175 |
| 18 Jan 2017 | INR | 28.45 | 28.8 | 28.05 | 28.45 | 28.45 | +0.3 (+1.07%) | 302,488 |
| 17 Jan 2017 | INR | 27.3 | 28.3 | 27.05 | 28.15 | 28.15 | +1 (+3.68%) | 271,999 |
| 16 Jan 2017 | INR | 27.25 | 27.6 | 26.85 | 27.15 | 27.15 | -0.2 (-0.73%) | 97,483 |
| 13 Jan 2017 | INR | 27.55 | 28.6 | 26.85 | 27.35 | 27.35 | +1.6 (+6.21%) | 460,016 |
| 12 Jan 2017 | INR | 26.45 | 26.8 | 25.65 | 25.75 | 25.75 | -0.5 (-1.90%) | 151,766 |
| 11 Jan 2017 | INR | 26.05 | 26.9 | 25.45 | 26.25 | 26.25 | +0.5 (+1.94%) | 243,897 |
| 10 Jan 2017 | INR | 24.5 | 26.4 | 24.3 | 25.75 | 25.75 | +1.5 (+6.19%) | 251,348 |
| 9 Jan 2017 | INR | 25.2 | 25.2 | 24.15 | 24.25 | 24.25 | -0.35 (-1.42%) | 129,882 |
| 6 Jan 2017 | INR | 23.65 | 25 | 23.65 | 24.6 | 24.6 | +0.85 (+3.58%) | 234,157 |
| 5 Jan 2017 | INR | 23.15 | 23.9 | 23.15 | 23.75 | 23.75 | +0.35 (+1.50%) | 84,895 |
