| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 33.35 | 34 | 33.25 | 33.95 | 33.95 | 0.0 (0.0%) | 4,052 |
| 15 Feb 2017 | INR | 34.4 | 34.65 | 33.75 | 33.95 | 33.95 | -1.3 (-3.69%) | 18,463 |
| 14 Feb 2017 | INR | 36 | 36 | 35 | 35.25 | 35.25 | -0.4 (-1.12%) | 7,159 |
| 13 Feb 2017 | INR | 36.1 | 36.45 | 35.4 | 35.65 | 35.65 | -0.35 (-0.97%) | 24,888 |
| 10 Feb 2017 | INR | 37.4 | 37.4 | 35.75 | 36 | 36 | -0.35 (-0.96%) | 97,169 |
| 9 Feb 2017 | INR | 35 | 37.25 | 34.2 | 36.35 | 36.35 | +2 (+5.82%) | 119,821 |
| 8 Feb 2017 | INR | 34.95 | 35.3 | 34.2 | 34.35 | 34.35 | -0.45 (-1.29%) | 9,284 |
| 7 Feb 2017 | INR | 34.95 | 35.45 | 34.45 | 34.8 | 34.8 | +0.1 (+0.29%) | 15,299 |
| 6 Feb 2017 | INR | 34.35 | 35.9 | 33.9 | 34.7 | 34.7 | +1.05 (+3.12%) | 60,072 |
| 3 Feb 2017 | INR | 33.15 | 33.95 | 33.05 | 33.65 | 33.65 | +0.2 (+0.60%) | 14,431 |
| 2 Feb 2017 | INR | 32.8 | 34.2 | 32.8 | 33.45 | 33.45 | +0.3 (+0.90%) | 13,883 |
| 1 Feb 2017 | INR | 35.5 | 35.5 | 32 | 33.15 | 33.15 | +0.25 (+0.76%) | 20,788 |
| 31 Jan 2017 | INR | 32.35 | 34.05 | 32.35 | 32.9 | 32.9 | +0.55 (+1.70%) | 45,585 |
| 30 Jan 2017 | INR | 35.85 | 36.45 | 31.5 | 32.35 | 32.35 | -3.8 (-10.51%) | 98,277 |
| 27 Jan 2017 | INR | 36.95 | 37.3 | 35.7 | 36.15 | 36.15 | -0.5 (-1.36%) | 21,975 |
| 25 Jan 2017 | INR | 35.5 | 37.7 | 35.5 | 36.65 | 36.65 | -0.4 (-1.08%) | 62,902 |
| 24 Jan 2017 | INR | 37.7 | 37.8 | 36.95 | 37.05 | 37.05 | -0.45 (-1.20%) | 14,931 |
| 23 Jan 2017 | INR | 37.65 | 38.05 | 37 | 37.5 | 37.5 | 0.0 (0.0%) | 22,669 |
| 20 Jan 2017 | INR | 38 | 39 | 37.25 | 37.5 | 37.5 | -0.85 (-2.22%) | 30,883 |
| 19 Jan 2017 | INR | 38.75 | 39 | 37.8 | 38.35 | 38.35 | +0.05 (+0.13%) | 29,913 |
| 18 Jan 2017 | INR | 37.5 | 40.25 | 37 | 38.3 | 38.3 | +0.45 (+1.19%) | 91,772 |
| 17 Jan 2017 | INR | 38.55 | 38.75 | 37.55 | 37.85 | 37.85 | -0.75 (-1.94%) | 11,607 |
| 16 Jan 2017 | INR | 39.6 | 39.8 | 38.45 | 38.6 | 38.6 | +0.4 (+1.05%) | 17,380 |
| 13 Jan 2017 | INR | 38.25 | 38.7 | 38 | 38.2 | 38.2 | -0.3 (-0.78%) | 41,421 |
| 12 Jan 2017 | INR | 41.7 | 41.7 | 38.25 | 38.5 | 38.5 | -1.45 (-3.63%) | 45,076 |
| 11 Jan 2017 | INR | 41.75 | 41.75 | 38.55 | 39.95 | 39.95 | +1.95 (+5.13%) | 146,223 |
| 10 Jan 2017 | INR | 38.5 | 38.5 | 37.5 | 38 | 38 | 0.0 (0.0%) | 20,160 |
| 9 Jan 2017 | INR | 36.35 | 38.75 | 36.3 | 38 | 38 | +0.2 (+0.53%) | 21,706 |
| 6 Jan 2017 | INR | 38.65 | 39.15 | 37.5 | 37.8 | 37.8 | -0.9 (-2.33%) | 40,991 |
| 5 Jan 2017 | INR | 38.75 | 39.25 | 31 | 38.7 | 38.7 | +1.4 (+3.75%) | 156,291 |
