| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 46.1 | 46.75 | 45.5 | 45.65 | 45.65 | -0.05 (-0.11%) | 28,589 |
| 15 Feb 2017 | INR | 47.35 | 48 | 45.55 | 45.7 | 45.7 | -1.7 (-3.59%) | 61,152 |
| 14 Feb 2017 | INR | 49.5 | 49.5 | 46.5 | 47.4 | 47.4 | -4.8 (-9.20%) | 209,763 |
| 13 Feb 2017 | INR | 53.5 | 54.25 | 52 | 52.2 | 52.2 | -1.15 (-2.16%) | 44,993 |
| 10 Feb 2017 | INR | 54.15 | 55.45 | 53 | 53.35 | 53.35 | -1.4 (-2.56%) | 142,421 |
| 9 Feb 2017 | INR | 55.3 | 56.2 | 54 | 54.75 | 54.75 | -0.5 (-0.90%) | 40,293 |
| 8 Feb 2017 | INR | 55.25 | 56.75 | 54.8 | 55.25 | 55.25 | +0.6 (+1.10%) | 85,799 |
| 7 Feb 2017 | INR | 54.8 | 56.4 | 53.25 | 54.65 | 54.65 | +0.5 (+0.92%) | 127,847 |
| 6 Feb 2017 | INR | 52.15 | 54.5 | 52.15 | 54.15 | 54.15 | +2.8 (+5.45%) | 120,493 |
| 3 Feb 2017 | INR | 48.85 | 52.05 | 48.85 | 51.35 | 51.35 | +2 (+4.05%) | 93,694 |
| 2 Feb 2017 | INR | 48.45 | 49.45 | 48.45 | 49.35 | 49.35 | +0.8 (+1.65%) | 32,587 |
| 1 Feb 2017 | INR | 47.1 | 48.75 | 47.1 | 48.55 | 48.55 | +0.85 (+1.78%) | 10,075 |
| 31 Jan 2017 | INR | 48.7 | 48.8 | 47 | 47.7 | 47.7 | -1.25 (-2.55%) | 22,436 |
| 30 Jan 2017 | INR | 49.4 | 49.8 | 48.7 | 48.95 | 48.95 | -0.7 (-1.41%) | 16,976 |
| 27 Jan 2017 | INR | 49.8 | 50.45 | 49.25 | 49.65 | 49.65 | +0.5 (+1.02%) | 23,465 |
| 25 Jan 2017 | INR | 49.15 | 50.7 | 48.65 | 49.15 | 49.15 | +0.9 (+1.87%) | 47,949 |
| 24 Jan 2017 | INR | 48.5 | 48.8 | 48.1 | 48.25 | 48.25 | -0.15 (-0.31%) | 6,942 |
| 23 Jan 2017 | INR | 48.2 | 49 | 48.1 | 48.4 | 48.4 | -0.15 (-0.31%) | 13,603 |
| 20 Jan 2017 | INR | 48.4 | 49.4 | 48.4 | 48.55 | 48.55 | -0.4 (-0.82%) | 30,496 |
| 19 Jan 2017 | INR | 48.6 | 49.15 | 48.5 | 48.95 | 48.95 | +0.2 (+0.41%) | 16,475 |
| 18 Jan 2017 | INR | 48.8 | 49.75 | 48.5 | 48.75 | 48.75 | +0.25 (+0.52%) | 40,308 |
| 17 Jan 2017 | INR | 49.3 | 49.55 | 48.35 | 48.5 | 48.5 | -0.25 (-0.51%) | 16,198 |
| 16 Jan 2017 | INR | 48.4 | 49.2 | 48.35 | 48.75 | 48.75 | +0.6 (+1.25%) | 26,048 |
| 13 Jan 2017 | INR | 48.45 | 48.6 | 47.55 | 48.15 | 48.15 | +0.3 (+0.63%) | 35,538 |
| 12 Jan 2017 | INR | 49.1 | 49.2 | 47.5 | 47.85 | 47.85 | -1.2 (-2.45%) | 48,003 |
| 11 Jan 2017 | INR | 47.05 | 49.4 | 47.05 | 49.05 | 49.05 | +2.45 (+5.26%) | 128,787 |
| 10 Jan 2017 | INR | 46.5 | 47.4 | 46.5 | 46.6 | 46.6 | +0.15 (+0.32%) | 30,095 |
| 9 Jan 2017 | INR | 46.85 | 47.25 | 46.3 | 46.45 | 46.45 | 0.0 (0.0%) | 12,140 |
| 6 Jan 2017 | INR | 47.3 | 47.6 | 46.3 | 46.45 | 46.45 | -0.8 (-1.69%) | 36,037 |
| 5 Jan 2017 | INR | 46.5 | 47.85 | 46.45 | 47.25 | 47.25 | +0.85 (+1.83%) | 31,664 |
