| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 38.75 | 39.1 | 37.8 | 38.65 | 38.65 | -0.1 (-0.26%) | 589,587 |
| 15 Feb 2017 | INR | 40.15 | 40.2 | 38.35 | 38.75 | 38.75 | -1.4 (-3.49%) | 1,046,493 |
| 14 Feb 2017 | INR | 40.8 | 40.9 | 40 | 40.15 | 40.15 | -0.6 (-1.47%) | 462,991 |
| 13 Feb 2017 | INR | 41.95 | 41.95 | 40.55 | 40.75 | 40.75 | -0.95 (-2.28%) | 615,845 |
| 10 Feb 2017 | INR | 42.3 | 42.5 | 41.55 | 41.7 | 41.7 | -0.15 (-0.36%) | 589,930 |
| 9 Feb 2017 | INR | 41.25 | 42.2 | 40.75 | 41.85 | 41.85 | +0.7 (+1.70%) | 912,068 |
| 8 Feb 2017 | INR | 41.75 | 42 | 40.9 | 41.15 | 41.15 | -0.55 (-1.32%) | 731,807 |
| 7 Feb 2017 | INR | 42.1 | 42.25 | 41.4 | 41.7 | 41.7 | -0.25 (-0.60%) | 636,798 |
| 6 Feb 2017 | INR | 42 | 42.5 | 41.75 | 41.95 | 41.95 | +0.3 (+0.72%) | 1,186,077 |
| 3 Feb 2017 | INR | 41 | 42.35 | 40.85 | 41.65 | 41.65 | +0.45 (+1.09%) | 2,028,755 |
| 2 Feb 2017 | INR | 43.65 | 45.2 | 40.6 | 41.2 | 41.2 | -2.1 (-4.85%) | 4,736,777 |
| 1 Feb 2017 | INR | 43.5 | 43.95 | 42.85 | 43.3 | 43.3 | -0.05 (-0.12%) | 1,225,783 |
| 31 Jan 2017 | INR | 44.9 | 44.9 | 43.3 | 43.35 | 43.35 | -1.15 (-2.58%) | 1,024,498 |
| 30 Jan 2017 | INR | 44.55 | 45.4 | 44 | 44.5 | 44.5 | +0.5 (+1.14%) | 2,116,773 |
| 27 Jan 2017 | INR | 43.5 | 44.5 | 43.3 | 44 | 44 | +1.15 (+2.68%) | 2,454,343 |
| 25 Jan 2017 | INR | 42.8 | 43.55 | 42.65 | 42.85 | 42.85 | +0.25 (+0.59%) | 806,663 |
| 24 Jan 2017 | INR | 43.05 | 43.25 | 42.4 | 42.6 | 42.6 | -0.25 (-0.58%) | 527,818 |
| 23 Jan 2017 | INR | 42.6 | 43.2 | 42.2 | 42.85 | 42.85 | +0.3 (+0.71%) | 702,393 |
| 20 Jan 2017 | INR | 43.45 | 43.75 | 42.1 | 42.55 | 42.55 | -1.1 (-2.52%) | 1,253,623 |
| 19 Jan 2017 | INR | 43.7 | 44.05 | 42.8 | 43.65 | 43.65 | +0.2 (+0.46%) | 1,247,443 |
| 18 Jan 2017 | INR | 40 | 43.75 | 40 | 43.45 | 43.45 | +1.3 (+3.08%) | 1,859,351 |
| 17 Jan 2017 | INR | 42.7 | 43.1 | 41.85 | 42.15 | 42.15 | -0.25 (-0.59%) | 723,289 |
| 16 Jan 2017 | INR | 42.9 | 43.1 | 42.25 | 42.4 | 42.4 | -0.3 (-0.70%) | 855,258 |
| 13 Jan 2017 | INR | 43.5 | 43.5 | 42.5 | 42.7 | 42.7 | -0.55 (-1.27%) | 858,672 |
| 12 Jan 2017 | INR | 42.95 | 44.25 | 42.3 | 43.25 | 43.25 | +0.3 (+0.70%) | 2,070,752 |
| 11 Jan 2017 | INR | 43.45 | 43.55 | 42.75 | 42.95 | 42.95 | -0.25 (-0.58%) | 1,146,859 |
| 10 Jan 2017 | INR | 44.2 | 44.85 | 43 | 43.2 | 43.2 | +1.45 (+3.47%) | 3,064,116 |
| 9 Jan 2017 | INR | 41.65 | 42.2 | 40.35 | 41.75 | 41.75 | +0.15 (+0.36%) | 2,664,610 |
| 6 Jan 2017 | INR | 43.4 | 43.4 | 41.45 | 41.6 | 41.6 | -1.65 (-3.82%) | 2,375,767 |
| 5 Jan 2017 | INR | 43.85 | 44.25 | 42.85 | 43.25 | 43.25 | +0.45 (+1.05%) | 2,088,092 |
