| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 33.9 | 33.9 | 32.7 | 33.05 | 33.05 | -0.1 (-0.30%) | 7,675 |
| 15 Feb 2017 | INR | 33.7 | 34.95 | 33 | 33.15 | 33.15 | -0.5 (-1.49%) | 5,794 |
| 14 Feb 2017 | INR | 36.5 | 36.5 | 33.25 | 33.65 | 33.65 | -2.7 (-7.43%) | 6,947 |
| 13 Feb 2017 | INR | 36 | 38 | 35.5 | 36.35 | 36.35 | -1.15 (-3.07%) | 45,680 |
| 10 Feb 2017 | INR | 35.4 | 38.75 | 35.35 | 37.5 | 37.5 | +0.75 (+2.04%) | 30,200 |
| 9 Feb 2017 | INR | 36.5 | 38.7 | 35.75 | 36.75 | 36.75 | -1.25 (-3.29%) | 10,721 |
| 8 Feb 2017 | INR | 38 | 38.45 | 37.15 | 38 | 38 | 0.0 (0.0%) | 4,520 |
| 7 Feb 2017 | INR | 37.5 | 39.7 | 37.5 | 38 | 38 | -0.95 (-2.44%) | 65,840 |
| 6 Feb 2017 | INR | 39 | 39.85 | 37.95 | 38.95 | 38.95 | -0.75 (-1.89%) | 38,969 |
| 3 Feb 2017 | INR | 41 | 41 | 38.55 | 39.7 | 39.7 | +0.2 (+0.51%) | 17,078 |
| 2 Feb 2017 | INR | 43.5 | 43.5 | 38.8 | 39.5 | 39.5 | -0.5 (-1.25%) | 21,790 |
| 1 Feb 2017 | INR | 38.95 | 40.25 | 38 | 40 | 40 | +3.2 (+8.70%) | 67,778 |
| 31 Jan 2017 | INR | 36.8 | 36.8 | 36.8 | 36.8 | 36.8 | 0.0 (0.0%) | 5,688 |
| 30 Jan 2017 | INR | 36.8 | 36.8 | 36.1 | 36.8 | 36.8 | 0.0 (0.0%) | 22,425 |
| 27 Jan 2017 | INR | 36.8 | 36.8 | 35.15 | 36.8 | 36.8 | 0.0 (0.0%) | 118,142 |
| 25 Jan 2017 | INR | 32 | 37.3 | 32 | 36.8 | 36.8 | +5.45 (+17.38%) | 184,963 |
| 24 Jan 2017 | INR | 31.95 | 31.95 | 30.5 | 31.35 | 31.35 | +0.55 (+1.79%) | 66,258 |
| 23 Jan 2017 | INR | 28.5 | 32.2 | 28.5 | 30.8 | 30.8 | +0.95 (+3.18%) | 23,771 |
| 20 Jan 2017 | INR | 30 | 30.5 | 29.5 | 29.85 | 29.85 | -0.1 (-0.33%) | 3,064 |
| 19 Jan 2017 | INR | 28.2 | 30 | 28.15 | 29.95 | 29.95 | -0.05 (-0.17%) | 8,938 |
| 18 Jan 2017 | INR | 32.7 | 33.7 | 29.8 | 30 | 30 | -1.85 (-5.81%) | 37,343 |
| 17 Jan 2017 | INR | 32.3 | 33.45 | 31.5 | 31.85 | 31.85 | +0.3 (+0.95%) | 17,316 |
| 16 Jan 2017 | INR | 29.5 | 32.2 | 29.1 | 31.55 | 31.55 | +2.6 (+8.98%) | 49,475 |
| 13 Jan 2017 | INR | 27.8 | 30.1 | 26.3 | 28.95 | 28.95 | +2.55 (+9.66%) | 69,927 |
| 12 Jan 2017 | INR | 24.75 | 27 | 24.75 | 26.4 | 26.4 | +2.15 (+8.87%) | 24,728 |
| 11 Jan 2017 | INR | 23.9 | 24.8 | 23.05 | 24.25 | 24.25 | +1.6 (+7.06%) | 28,725 |
| 10 Jan 2017 | INR | 23.45 | 23.9 | 22.5 | 22.65 | 22.65 | -0.35 (-1.52%) | 10,255 |
| 9 Jan 2017 | INR | 22.75 | 23.25 | 22.6 | 23 | 23 | +1.1 (+5.02%) | 11,050 |
| 6 Jan 2017 | INR | 21.9 | 22.5 | 21.5 | 21.9 | 21.9 | -0.2 (-0.90%) | 21,500 |
| 5 Jan 2017 | INR | 22.5 | 23 | 21.45 | 22.1 | 22.1 | +0.6 (+2.79%) | 13,004 |
