| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 39.85 | 40.45 | 37.5 | 40.45 | 40.45 | +1.9 (+4.93%) | 83,150 |
| 15 Feb 2017 | INR | 40.25 | 41.75 | 38.25 | 38.55 | 38.55 | -1.7 (-4.22%) | 333,469 |
| 14 Feb 2017 | INR | 42.45 | 42.45 | 40.25 | 40.25 | 40.25 | -2.1 (-4.96%) | 105,548 |
| 13 Feb 2017 | INR | 44.5 | 45.8 | 42.35 | 42.35 | 42.35 | -2.2 (-4.94%) | 156,068 |
| 10 Feb 2017 | INR | 46.25 | 46.9 | 44.15 | 44.55 | 44.55 | -1.85 (-3.99%) | 200,154 |
| 9 Feb 2017 | INR | 46.9 | 46.9 | 44.65 | 46.4 | 46.4 | -0.6 (-1.28%) | 324,570 |
| 8 Feb 2017 | INR | 44.5 | 47.7 | 44.5 | 47 | 47 | +3.05 (+6.94%) | 297,477 |
| 7 Feb 2017 | INR | 44.95 | 45.65 | 41.5 | 43.95 | 43.95 | +0.8 (+1.85%) | 410,042 |
| 6 Feb 2017 | INR | 41 | 43.15 | 40.25 | 43.15 | 43.15 | +3.9 (+9.94%) | 617,740 |
| 3 Feb 2017 | INR | 38.95 | 39.25 | 38 | 39.25 | 39.25 | +3.55 (+9.94%) | 519,964 |
| 2 Feb 2017 | INR | 35.75 | 36.9 | 35 | 35.7 | 35.7 | -0.05 (-0.14%) | 157,076 |
| 1 Feb 2017 | INR | 37.65 | 37.65 | 34.1 | 35.75 | 35.75 | -0.15 (-0.42%) | 348,600 |
| 31 Jan 2017 | INR | 35.9 | 35.9 | 35.9 | 35.9 | 35.9 | 0.0 (0.0%) | 58,584 |
| 30 Jan 2017 | INR | 35.5 | 35.9 | 33.8 | 35.9 | 35.9 | +0.05 (+0.14%) | 234,383 |
| 27 Jan 2017 | INR | 38.85 | 38.85 | 35.1 | 35.85 | 35.85 | -3 (-7.72%) | 722,459 |
| 25 Jan 2017 | INR | 38.3 | 39.2 | 35.7 | 38.85 | 38.85 | +6.15 (+18.81%) | 1,819,025 |
| 24 Jan 2017 | INR | 32 | 32.7 | 30.2 | 32.7 | 32.7 | +5.45 (+20.00%) | 1,250,659 |
| 23 Jan 2017 | INR | 27.5 | 28 | 26.25 | 27.25 | 27.25 | +0.3 (+1.11%) | 116,454 |
| 20 Jan 2017 | INR | 25 | 28.25 | 25 | 26.95 | 26.95 | +2.85 (+11.83%) | 843,283 |
| 19 Jan 2017 | INR | 23.6 | 24.75 | 23.6 | 24.1 | 24.1 | +0.3 (+1.26%) | 50,948 |
| 18 Jan 2017 | INR | 24.45 | 24.55 | 23.4 | 23.8 | 23.8 | -0.6 (-2.46%) | 35,577 |
| 17 Jan 2017 | INR | 22 | 25.9 | 22 | 24.4 | 24.4 | +2.1 (+9.42%) | 298,491 |
| 16 Jan 2017 | INR | 22 | 22.5 | 22 | 22.3 | 22.3 | +0.25 (+1.13%) | 3,793 |
| 13 Jan 2017 | INR | 22.65 | 22.65 | 21.8 | 22.05 | 22.05 | -0.1 (-0.45%) | 20,945 |
| 12 Jan 2017 | INR | 22.95 | 23 | 22 | 22.15 | 22.15 | -0.8 (-3.49%) | 77,348 |
| 11 Jan 2017 | INR | 22.4 | 23.25 | 22.3 | 22.95 | 22.95 | +0.4 (+1.77%) | 22,430 |
| 10 Jan 2017 | INR | 22.8 | 23.05 | 22.5 | 22.55 | 22.55 | -0.25 (-1.10%) | 5,862 |
| 9 Jan 2017 | INR | 23.2 | 23.2 | 22.25 | 22.8 | 22.8 | -0.15 (-0.65%) | 38,303 |
| 6 Jan 2017 | INR | 23.45 | 23.8 | 22.5 | 22.95 | 22.95 | -0.15 (-0.65%) | 20,633 |
| 5 Jan 2017 | INR | 23 | 23.2 | 22.8 | 23.1 | 23.1 | -0.05 (-0.22%) | 32,940 |
