| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 30.6 | 31.45 | 30.3 | 30.8 | 30.8 | -0.05 (-0.16%) | 22,066 |
| 15 Feb 2017 | INR | 31.2 | 31.5 | 30.65 | 30.85 | 30.85 | -1.1 (-3.44%) | 16,629 |
| 14 Feb 2017 | INR | 31 | 32.3 | 31 | 31.95 | 31.95 | +0.75 (+2.40%) | 15,941 |
| 13 Feb 2017 | INR | 32.65 | 32.65 | 31.2 | 31.2 | 31.2 | -0.9 (-2.80%) | 25,134 |
| 10 Feb 2017 | INR | 33.1 | 33.5 | 31.5 | 32.1 | 32.1 | -0.4 (-1.23%) | 16,852 |
| 9 Feb 2017 | INR | 34.7 | 34.7 | 32.1 | 32.5 | 32.5 | -0.6 (-1.81%) | 15,106 |
| 8 Feb 2017 | INR | 33.5 | 34.4 | 32.6 | 33.1 | 33.1 | 0.0 (0.0%) | 26,626 |
| 7 Feb 2017 | INR | 32.4 | 33.6 | 32 | 33.1 | 33.1 | +0.35 (+1.07%) | 30,966 |
| 6 Feb 2017 | INR | 31.15 | 33.3 | 31.15 | 32.75 | 32.75 | +1.5 (+4.80%) | 52,300 |
| 3 Feb 2017 | INR | 31.9 | 32.7 | 30.5 | 31.25 | 31.25 | -1.35 (-4.14%) | 49,688 |
| 2 Feb 2017 | INR | 32.4 | 33.65 | 31.5 | 32.6 | 32.6 | +0.35 (+1.09%) | 34,301 |
| 1 Feb 2017 | INR | 31 | 32.75 | 31 | 32.25 | 32.25 | +1.1 (+3.53%) | 16,010 |
| 31 Jan 2017 | INR | 31.35 | 32.9 | 30.8 | 31.15 | 31.15 | -0.85 (-2.66%) | 91,115 |
| 30 Jan 2017 | INR | 33.9 | 33.9 | 31.9 | 32 | 32 | -1.05 (-3.18%) | 47,896 |
| 27 Jan 2017 | INR | 35.05 | 35.9 | 32.5 | 33.05 | 33.05 | -2 (-5.71%) | 154,403 |
| 25 Jan 2017 | INR | 34 | 38.3 | 34 | 35.05 | 35.05 | +1.75 (+5.26%) | 381,353 |
| 24 Jan 2017 | INR | 28.75 | 33.3 | 28 | 33.3 | 33.3 | +5.55 (+20.00%) | 192,080 |
| 23 Jan 2017 | INR | 28.25 | 29 | 27.45 | 27.75 | 27.75 | -0.75 (-2.63%) | 24,464 |
| 20 Jan 2017 | INR | 27.6 | 29.25 | 27.05 | 28.5 | 28.5 | +1.2 (+4.40%) | 29,564 |
| 19 Jan 2017 | INR | 27.7 | 27.95 | 27.05 | 27.3 | 27.3 | +0.3 (+1.11%) | 6,553 |
| 18 Jan 2017 | INR | 26.95 | 27.65 | 26.95 | 27 | 27 | 0.0 (0.0%) | 23,026 |
| 17 Jan 2017 | INR | 27.5 | 27.5 | 26.9 | 27 | 27 | +0.1 (+0.37%) | 14,070 |
| 16 Jan 2017 | INR | 27 | 27.8 | 26.8 | 26.9 | 26.9 | -0.6 (-2.18%) | 19,760 |
| 13 Jan 2017 | INR | 27.9 | 27.9 | 27.15 | 27.5 | 27.5 | +0.4 (+1.48%) | 4,347 |
| 12 Jan 2017 | INR | 28.2 | 28.2 | 27 | 27.1 | 27.1 | -0.55 (-1.99%) | 23,346 |
| 11 Jan 2017 | INR | 28.2 | 28.25 | 27.55 | 27.65 | 27.65 | -0.15 (-0.54%) | 35,107 |
| 10 Jan 2017 | INR | 28.75 | 28.75 | 27.25 | 27.8 | 27.8 | -0.25 (-0.89%) | 10,493 |
| 9 Jan 2017 | INR | 28 | 29 | 27.9 | 28.05 | 28.05 | +0.2 (+0.72%) | 25,672 |
| 6 Jan 2017 | INR | 27.8 | 27.85 | 27.25 | 27.85 | 27.85 | +0.4 (+1.46%) | 3,752 |
| 5 Jan 2017 | INR | 28 | 28 | 27 | 27.45 | 27.45 | +0.5 (+1.86%) | 13,228 |
