| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 30.6 | 31.5 | 30.5 | 31.2 | 31.2 | +0.3 (+0.97%) | 36,988 |
| 15 Feb 2017 | INR | 32.85 | 32.85 | 30.15 | 30.9 | 30.9 | -1.45 (-4.48%) | 66,967 |
| 14 Feb 2017 | INR | 32.45 | 33.7 | 31.55 | 32.35 | 32.35 | 0.0 (0.0%) | 197,449 |
| 13 Feb 2017 | INR | 32 | 32.95 | 31.5 | 32.35 | 32.35 | +1.6 (+5.20%) | 389,514 |
| 10 Feb 2017 | INR | 30.9 | 31.4 | 30.25 | 30.75 | 30.75 | +0.15 (+0.49%) | 195,662 |
| 9 Feb 2017 | INR | 29 | 31.45 | 29 | 30.6 | 30.6 | +1.7 (+5.88%) | 231,944 |
| 8 Feb 2017 | INR | 29.1 | 29.35 | 28.5 | 28.9 | 28.9 | 0.0 (0.0%) | 38,364 |
| 7 Feb 2017 | INR | 29.5 | 29.8 | 28.8 | 28.9 | 28.9 | -0.55 (-1.87%) | 39,509 |
| 6 Feb 2017 | INR | 29.55 | 30.5 | 29 | 29.45 | 29.45 | +0.35 (+1.20%) | 98,066 |
| 3 Feb 2017 | INR | 30.6 | 30.8 | 28.9 | 29.1 | 29.1 | -1.35 (-4.43%) | 138,368 |
| 2 Feb 2017 | INR | 26.95 | 32.2 | 26.95 | 30.45 | 30.45 | +3.45 (+12.78%) | 420,990 |
| 1 Feb 2017 | INR | 27 | 27.5 | 26.5 | 27 | 27 | +0.25 (+0.93%) | 26,248 |
| 31 Jan 2017 | INR | 26.9 | 27.3 | 26.5 | 26.75 | 26.75 | +0.05 (+0.19%) | 20,629 |
| 30 Jan 2017 | INR | 27.55 | 27.55 | 26.6 | 26.7 | 26.7 | -0.85 (-3.09%) | 27,154 |
| 27 Jan 2017 | INR | 27.9 | 28.15 | 27.5 | 27.55 | 27.55 | -0.35 (-1.25%) | 15,894 |
| 25 Jan 2017 | INR | 28.45 | 28.45 | 27.75 | 27.9 | 27.9 | -0.15 (-0.53%) | 19,809 |
| 24 Jan 2017 | INR | 28.4 | 28.6 | 27.85 | 28.05 | 28.05 | +0.2 (+0.72%) | 25,244 |
| 23 Jan 2017 | INR | 28 | 28.5 | 27.1 | 27.85 | 27.85 | +0.45 (+1.64%) | 14,270 |
| 20 Jan 2017 | INR | 28.35 | 28.75 | 27.2 | 27.4 | 27.4 | -0.95 (-3.35%) | 25,585 |
| 19 Jan 2017 | INR | 28.3 | 28.4 | 28 | 28.35 | 28.35 | +0.35 (+1.25%) | 15,192 |
| 18 Jan 2017 | INR | 28.6 | 28.9 | 27.95 | 28 | 28 | -0.7 (-2.44%) | 42,981 |
| 17 Jan 2017 | INR | 28.15 | 29 | 27.85 | 28.7 | 28.7 | +0.55 (+1.95%) | 34,710 |
| 16 Jan 2017 | INR | 28 | 28.9 | 27.8 | 28.15 | 28.15 | +0.4 (+1.44%) | 16,424 |
| 13 Jan 2017 | INR | 29 | 29 | 27.5 | 27.75 | 27.75 | -1.25 (-4.31%) | 39,012 |
| 12 Jan 2017 | INR | 28.4 | 30.4 | 28.4 | 29 | 29 | +0.15 (+0.52%) | 76,867 |
| 11 Jan 2017 | INR | 28.6 | 29 | 28.05 | 28.85 | 28.85 | +0.1 (+0.35%) | 48,920 |
| 10 Jan 2017 | INR | 29.3 | 30.1 | 28.1 | 28.75 | 28.75 | +0.4 (+1.41%) | 92,421 |
| 9 Jan 2017 | INR | 26.55 | 30 | 26.45 | 28.35 | 28.35 | +1.9 (+7.18%) | 170,460 |
| 6 Jan 2017 | INR | 27.25 | 27.5 | 26.35 | 26.45 | 26.45 | -0.85 (-3.11%) | 17,527 |
| 5 Jan 2017 | INR | 28 | 28.15 | 26.75 | 27.3 | 27.3 | -0.55 (-1.97%) | 43,001 |
