| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 57.75 | 58.3 | 55.1 | 57.2 | 57.2 | +0.55 (+0.97%) | 35,715 |
| 15 Feb 2017 | INR | 59.1 | 59.85 | 56.4 | 56.65 | 56.65 | -2.65 (-4.47%) | 43,306 |
| 14 Feb 2017 | INR | 59.95 | 59.95 | 58.75 | 59.3 | 59.3 | +0.15 (+0.25%) | 22,899 |
| 13 Feb 2017 | INR | 61.95 | 61.95 | 58 | 59.15 | 59.15 | -2 (-3.27%) | 41,366 |
| 10 Feb 2017 | INR | 61.9 | 62.5 | 60.8 | 61.15 | 61.15 | -0.15 (-0.24%) | 47,550 |
| 9 Feb 2017 | INR | 63.75 | 63.75 | 61 | 61.3 | 61.3 | -0.9 (-1.45%) | 30,830 |
| 8 Feb 2017 | INR | 61.6 | 63.5 | 61.6 | 62.2 | 62.2 | +0.25 (+0.40%) | 53,401 |
| 7 Feb 2017 | INR | 62.5 | 64.35 | 61.2 | 61.95 | 61.95 | +0.2 (+0.32%) | 100,016 |
| 6 Feb 2017 | INR | 60.7 | 62.75 | 60.6 | 61.75 | 61.75 | +1.95 (+3.26%) | 77,529 |
| 3 Feb 2017 | INR | 58.9 | 61.25 | 58.9 | 59.8 | 59.8 | -2.2 (-3.55%) | 129,197 |
| 2 Feb 2017 | INR | 65 | 68.5 | 62 | 62 | 62 | -3.25 (-4.98%) | 331,522 |
| 1 Feb 2017 | INR | 62.1 | 65.25 | 61.1 | 65.25 | 65.25 | +3.1 (+4.99%) | 51,440 |
| 31 Jan 2017 | INR | 63.2 | 64.5 | 61.9 | 62.15 | 62.15 | -1.1 (-1.74%) | 36,462 |
| 30 Jan 2017 | INR | 64.05 | 65.7 | 63.05 | 63.25 | 63.25 | -0.95 (-1.48%) | 34,568 |
| 27 Jan 2017 | INR | 66.9 | 67.5 | 63.55 | 64.2 | 64.2 | -1.8 (-2.73%) | 58,754 |
| 25 Jan 2017 | INR | 67 | 68.15 | 65.6 | 66 | 66 | -1.3 (-1.93%) | 69,908 |
| 24 Jan 2017 | INR | 67.25 | 69.05 | 66.45 | 67.3 | 67.3 | -0.25 (-0.37%) | 56,827 |
| 23 Jan 2017 | INR | 66.05 | 69.8 | 66.05 | 67.55 | 67.55 | -0.7 (-1.03%) | 118,399 |
| 20 Jan 2017 | INR | 71.75 | 71.75 | 68.2 | 68.25 | 68.25 | -3.5 (-4.88%) | 95,186 |
| 19 Jan 2017 | INR | 72.15 | 73.4 | 71.05 | 71.75 | 71.75 | -0.2 (-0.28%) | 195,145 |
| 18 Jan 2017 | INR | 69.25 | 72.3 | 69 | 71.95 | 71.95 | +3.05 (+4.43%) | 240,402 |
| 17 Jan 2017 | INR | 70 | 71.25 | 68.15 | 68.9 | 68.9 | -1.75 (-2.48%) | 190,089 |
| 16 Jan 2017 | INR | 69.85 | 72.6 | 67.9 | 70.65 | 70.65 | +1.5 (+2.17%) | 396,370 |
| 13 Jan 2017 | INR | 68.3 | 69.15 | 67.35 | 69.15 | 69.15 | +3.25 (+4.93%) | 203,396 |
| 12 Jan 2017 | INR | 65.9 | 65.9 | 62.8 | 65.9 | 65.9 | +3.1 (+4.94%) | 488,202 |
| 11 Jan 2017 | INR | 62.8 | 62.8 | 62.8 | 62.8 | 62.8 | +2.95 (+4.93%) | 751,216 |
| 10 Jan 2017 | INR | 57.8 | 59.85 | 57.6 | 59.85 | 59.85 | +2.85 (+5%) | 455,735 |
| 9 Jan 2017 | INR | 58.25 | 58.8 | 55.2 | 57 | 57 | -1.1 (-1.89%) | 193,218 |
| 6 Jan 2017 | INR | 58 | 60.05 | 57.2 | 58.1 | 58.1 | -0.4 (-0.68%) | 40,420 |
| 5 Jan 2017 | INR | 62.4 | 62.4 | 57.9 | 58.5 | 58.5 | -2.4 (-3.94%) | 142,206 |
