| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 26.1 | 28.5 | 25.75 | 26.9 | 26.9 | +0.85 (+3.26%) | 1,467 |
| 15 Feb 2017 | INR | 28 | 29.3 | 25.2 | 26.05 | 26.05 | -1.25 (-4.58%) | 7,895 |
| 14 Feb 2017 | INR | 28.5 | 30.65 | 26.8 | 27.3 | 27.3 | -1.95 (-6.67%) | 8,451 |
| 13 Feb 2017 | INR | 29.5 | 29.5 | 29.25 | 29.25 | 29.25 | -0.45 (-1.52%) | 930 |
| 10 Feb 2017 | INR | 30 | 30.95 | 29.5 | 29.7 | 29.7 | -0.5 (-1.66%) | 4,222 |
| 9 Feb 2017 | INR | 30.1 | 31.45 | 30 | 30.2 | 30.2 | -0.35 (-1.15%) | 2,988 |
| 8 Feb 2017 | INR | 32.65 | 32.65 | 30.55 | 30.55 | 30.55 | -0.7 (-2.24%) | 3,395 |
| 7 Feb 2017 | INR | 30.1 | 33.4 | 30.1 | 31.25 | 31.25 | +0.55 (+1.79%) | 9,600 |
| 6 Feb 2017 | INR | 30.2 | 30.95 | 30.2 | 30.7 | 30.7 | +0.6 (+1.99%) | 421 |
| 3 Feb 2017 | INR | 32.8 | 34.7 | 30 | 30.1 | 30.1 | -1.2 (-3.83%) | 7,995 |
| 2 Feb 2017 | INR | 32.35 | 32.75 | 31 | 31.3 | 31.3 | -0.45 (-1.42%) | 4,305 |
| 1 Feb 2017 | INR | 32.2 | 32.8 | 31 | 31.75 | 31.75 | -0.8 (-2.46%) | 2,257 |
| 31 Jan 2017 | INR | 33 | 35.7 | 32 | 32.55 | 32.55 | +0.25 (+0.77%) | 2,880 |
| 30 Jan 2017 | INR | 34.7 | 34.7 | 32.15 | 32.3 | 32.3 | -0.25 (-0.77%) | 4,567 |
| 27 Jan 2017 | INR | 34.45 | 34.7 | 32.15 | 32.55 | 32.55 | -1.25 (-3.70%) | 12,037 |
| 25 Jan 2017 | INR | 28.55 | 36 | 28.55 | 33.8 | 33.8 | +3.7 (+12.29%) | 27,959 |
| 24 Jan 2017 | INR | 30.3 | 30.35 | 28.65 | 30.1 | 30.1 | +0.75 (+2.56%) | 1,687 |
| 23 Jan 2017 | INR | 28.9 | 29.85 | 28.7 | 29.35 | 29.35 | +0.35 (+1.21%) | 3,150 |
| 20 Jan 2017 | INR | 29.5 | 30.4 | 28.9 | 29 | 29 | -0.5 (-1.69%) | 3,602 |
| 19 Jan 2017 | INR | 28.75 | 29.5 | 28.7 | 29.5 | 29.5 | +0.45 (+1.55%) | 867 |
| 18 Jan 2017 | INR | 29.5 | 30 | 28.4 | 29.05 | 29.05 | -0.75 (-2.52%) | 3,750 |
| 17 Jan 2017 | INR | 28.7 | 29.8 | 28.65 | 29.8 | 29.8 | +1 (+3.47%) | 1,997 |
| 16 Jan 2017 | INR | 29 | 31 | 28.6 | 28.8 | 28.8 | -0.5 (-1.71%) | 1,710 |
| 13 Jan 2017 | INR | 29.95 | 29.95 | 28.6 | 29.3 | 29.3 | +0.15 (+0.51%) | 1,764 |
| 12 Jan 2017 | INR | 29.2 | 29.2 | 28.6 | 29.15 | 29.15 | 0.0 (0.0%) | 1,127 |
| 11 Jan 2017 | INR | 29.8 | 29.8 | 28.75 | 29.15 | 29.15 | +0.35 (+1.22%) | 3,698 |
| 10 Jan 2017 | INR | 29.1 | 30 | 28.15 | 28.8 | 28.8 | -0.05 (-0.17%) | 1,613 |
| 9 Jan 2017 | INR | 29.1 | 30 | 28.4 | 28.85 | 28.85 | -1.2 (-3.99%) | 6,754 |
| 6 Jan 2017 | INR | 30.1 | 30.9 | 29 | 30.05 | 30.05 | +0.05 (+0.17%) | 5,521 |
| 5 Jan 2017 | INR | 29.05 | 30.75 | 28.5 | 30 | 30 | +1.5 (+5.26%) | 3,432 |
