| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 35.6 | 36.95 | 35.6 | 35.95 | 35.95 | +0.1 (+0.28%) | 131,144 |
| 15 Feb 2017 | INR | 38.5 | 38.65 | 35.45 | 35.85 | 35.85 | -2.15 (-5.66%) | 298,668 |
| 14 Feb 2017 | INR | 38 | 39.4 | 37.6 | 38 | 38 | +1.15 (+3.12%) | 688,235 |
| 13 Feb 2017 | INR | 38.05 | 38.55 | 36.25 | 36.85 | 36.85 | -1.2 (-3.15%) | 101,999 |
| 10 Feb 2017 | INR | 38.1 | 38.7 | 37.6 | 38.05 | 38.05 | +0.15 (+0.40%) | 159,527 |
| 9 Feb 2017 | INR | 38.2 | 38.75 | 36.25 | 37.9 | 37.9 | +0.2 (+0.53%) | 200,611 |
| 8 Feb 2017 | INR | 35.7 | 38 | 35.65 | 37.7 | 37.7 | +2 (+5.60%) | 208,529 |
| 7 Feb 2017 | INR | 36.5 | 36.75 | 35.25 | 35.7 | 35.7 | -0.6 (-1.65%) | 94,373 |
| 6 Feb 2017 | INR | 36 | 36.75 | 35.95 | 36.3 | 36.3 | +0.35 (+0.97%) | 153,721 |
| 3 Feb 2017 | INR | 35.5 | 36.3 | 35.5 | 35.95 | 35.95 | +0.05 (+0.14%) | 89,956 |
| 2 Feb 2017 | INR | 35.6 | 36.3 | 35.5 | 35.9 | 35.9 | 0.0 (0.0%) | 46,531 |
| 1 Feb 2017 | INR | 35.5 | 36.15 | 35.5 | 35.9 | 35.9 | +0.1 (+0.28%) | 72,119 |
| 31 Jan 2017 | INR | 35.8 | 36.35 | 35.4 | 35.8 | 35.8 | -0.15 (-0.42%) | 70,243 |
| 30 Jan 2017 | INR | 36.15 | 36.4 | 35.7 | 35.95 | 35.95 | -0.15 (-0.42%) | 75,746 |
| 27 Jan 2017 | INR | 36.55 | 36.7 | 35.8 | 36.1 | 36.1 | -0.25 (-0.69%) | 83,276 |
| 25 Jan 2017 | INR | 36.1 | 36.8 | 35.75 | 36.35 | 36.35 | +0.3 (+0.83%) | 128,607 |
| 24 Jan 2017 | INR | 35.65 | 36.65 | 34.85 | 36.05 | 36.05 | -0.15 (-0.41%) | 177,196 |
| 23 Jan 2017 | INR | 36.5 | 36.8 | 36 | 36.2 | 36.2 | +0.95 (+2.70%) | 121,118 |
| 20 Jan 2017 | INR | 37.05 | 37.05 | 33.25 | 35.25 | 35.25 | -1.65 (-4.47%) | 163,991 |
| 19 Jan 2017 | INR | 37.9 | 37.9 | 36.5 | 36.9 | 36.9 | -0.4 (-1.07%) | 84,906 |
| 18 Jan 2017 | INR | 36.95 | 37.5 | 36.8 | 37.3 | 37.3 | +0.3 (+0.81%) | 82,561 |
| 17 Jan 2017 | INR | 36.9 | 37.8 | 36.55 | 37 | 37 | +0.1 (+0.27%) | 170,154 |
| 16 Jan 2017 | INR | 37 | 37.25 | 36.05 | 36.9 | 36.9 | +0.1 (+0.27%) | 84,977 |
| 13 Jan 2017 | INR | 36.95 | 37.3 | 36.1 | 36.8 | 36.8 | +0.3 (+0.82%) | 112,380 |
| 12 Jan 2017 | INR | 39 | 39 | 36.3 | 36.5 | 36.5 | +1.15 (+3.25%) | 488,476 |
| 11 Jan 2017 | INR | 35.35 | 35.5 | 34.35 | 35.35 | 35.35 | +0.4 (+1.14%) | 124,951 |
| 10 Jan 2017 | INR | 34.3 | 35 | 34.2 | 34.95 | 34.95 | +0.7 (+2.04%) | 100,152 |
| 9 Jan 2017 | INR | 34.65 | 35.4 | 34.2 | 34.25 | 34.25 | -0.4 (-1.15%) | 45,092 |
| 6 Jan 2017 | INR | 34.35 | 34.9 | 34.05 | 34.65 | 34.65 | +0.05 (+0.14%) | 78,881 |
| 5 Jan 2017 | INR | 35.5 | 35.5 | 34 | 34.6 | 34.6 | 0.0 (0.0%) | 135,551 |
