| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 53.7 | 55.15 | 53.65 | 54.7 | 54.7 | +1.35 (+2.53%) | 378,152 |
| 15 Feb 2017 | INR | 56.4 | 56.55 | 53 | 53.35 | 53.35 | -3.05 (-5.41%) | 656,951 |
| 14 Feb 2017 | INR | 56.3 | 57.9 | 56.1 | 56.4 | 56.4 | -0.05 (-0.09%) | 427,351 |
| 13 Feb 2017 | INR | 57.65 | 57.9 | 56.3 | 56.45 | 56.45 | -0.9 (-1.57%) | 395,864 |
| 10 Feb 2017 | INR | 58.7 | 58.95 | 57.05 | 57.35 | 57.35 | -1 (-1.71%) | 558,119 |
| 9 Feb 2017 | INR | 58.9 | 59.85 | 58.1 | 58.35 | 58.35 | +0.85 (+1.48%) | 940,507 |
| 8 Feb 2017 | INR | 56.3 | 57.9 | 56.15 | 57.5 | 57.5 | +1.75 (+3.14%) | 816,565 |
| 7 Feb 2017 | INR | 57.25 | 57.5 | 55.5 | 55.75 | 55.75 | -1.05 (-1.85%) | 445,817 |
| 6 Feb 2017 | INR | 57.9 | 58.3 | 56.6 | 56.8 | 56.8 | -0.8 (-1.39%) | 458,499 |
| 3 Feb 2017 | INR | 57.6 | 58.7 | 57.3 | 57.6 | 57.6 | +0.25 (+0.44%) | 733,385 |
| 2 Feb 2017 | INR | 57 | 58.7 | 57 | 57.35 | 57.35 | +0.45 (+0.79%) | 610,351 |
| 1 Feb 2017 | INR | 58.9 | 58.9 | 56.25 | 56.9 | 56.9 | -2.65 (-4.45%) | 1,625,990 |
| 31 Jan 2017 | INR | 60.65 | 60.8 | 58.6 | 59.55 | 59.55 | -1.25 (-2.06%) | 699,613 |
| 30 Jan 2017 | INR | 62.6 | 62.6 | 60.5 | 60.8 | 60.8 | -1.85 (-2.95%) | 448,172 |
| 27 Jan 2017 | INR | 63.75 | 64 | 62.4 | 62.65 | 62.65 | -0.65 (-1.03%) | 969,233 |
| 25 Jan 2017 | INR | 61.8 | 64.85 | 61.5 | 63.3 | 63.3 | +2.35 (+3.86%) | 2,572,196 |
| 24 Jan 2017 | INR | 60 | 61.25 | 59.55 | 60.95 | 60.95 | +1.35 (+2.27%) | 719,964 |
| 23 Jan 2017 | INR | 58.9 | 60.4 | 58.5 | 59.6 | 59.6 | +0.9 (+1.53%) | 825,893 |
| 20 Jan 2017 | INR | 60.95 | 61.9 | 58.4 | 58.7 | 58.7 | -2.35 (-3.85%) | 1,010,849 |
| 19 Jan 2017 | INR | 60.8 | 61.9 | 60.1 | 61.05 | 61.05 | +0.4 (+0.66%) | 923,164 |
| 18 Jan 2017 | INR | 61.8 | 61.95 | 59.8 | 60.65 | 60.65 | -0.65 (-1.06%) | 785,639 |
| 17 Jan 2017 | INR | 59.1 | 62.1 | 58.7 | 61.3 | 61.3 | +2.55 (+4.34%) | 1,710,285 |
| 16 Jan 2017 | INR | 59.7 | 59.7 | 58.6 | 58.75 | 58.75 | -0.85 (-1.43%) | 435,194 |
| 13 Jan 2017 | INR | 59.95 | 60.7 | 59.25 | 59.6 | 59.6 | +0.05 (+0.08%) | 610,486 |
| 12 Jan 2017 | INR | 61.4 | 61.7 | 59.35 | 59.55 | 59.55 | -1.5 (-2.46%) | 498,256 |
| 11 Jan 2017 | INR | 62.2 | 62.4 | 60.65 | 61.05 | 61.05 | -0.6 (-0.97%) | 628,992 |
| 10 Jan 2017 | INR | 62.35 | 63.5 | 61.4 | 61.65 | 61.65 | +1.95 (+3.27%) | 1,353,669 |
| 9 Jan 2017 | INR | 58.3 | 60.5 | 57.6 | 59.7 | 59.7 | +1.7 (+2.93%) | 1,130,631 |
| 6 Jan 2017 | INR | 59.6 | 59.7 | 57.9 | 58 | 58 | -1.45 (-2.44%) | 399,011 |
| 5 Jan 2017 | INR | 59.35 | 60.35 | 59 | 59.45 | 59.45 | +0.6 (+1.02%) | 453,889 |
