| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 39 | 39.9 | 38.5 | 39.2 | 39.2 | +0.1 (+0.26%) | 36,703 |
| 15 Feb 2017 | INR | 40.05 | 40.35 | 38.6 | 39.1 | 39.1 | -1.25 (-3.10%) | 50,414 |
| 14 Feb 2017 | INR | 42 | 42 | 40.1 | 40.35 | 40.35 | -1.05 (-2.54%) | 48,590 |
| 13 Feb 2017 | INR | 40.3 | 42.25 | 39.75 | 41.4 | 41.4 | +1.55 (+3.89%) | 225,652 |
| 10 Feb 2017 | INR | 40 | 40.3 | 39.6 | 39.85 | 39.85 | +0.05 (+0.13%) | 44,606 |
| 9 Feb 2017 | INR | 40.7 | 40.7 | 39.4 | 39.8 | 39.8 | -0.55 (-1.36%) | 52,290 |
| 8 Feb 2017 | INR | 40 | 41 | 40 | 40.35 | 40.35 | +0.4 (+1.00%) | 69,987 |
| 7 Feb 2017 | INR | 41 | 41.15 | 39.75 | 39.95 | 39.95 | -1 (-2.44%) | 70,646 |
| 6 Feb 2017 | INR | 40.35 | 41.45 | 40.35 | 40.95 | 40.95 | +0.9 (+2.25%) | 68,909 |
| 3 Feb 2017 | INR | 40.55 | 41.3 | 39.8 | 40.05 | 40.05 | -0.2 (-0.50%) | 69,562 |
| 2 Feb 2017 | INR | 40.7 | 40.95 | 40.1 | 40.25 | 40.25 | +0.15 (+0.37%) | 46,975 |
| 1 Feb 2017 | INR | 39.8 | 40.5 | 39.35 | 40.1 | 40.1 | +0.3 (+0.75%) | 66,875 |
| 31 Jan 2017 | INR | 40.95 | 41.9 | 39.7 | 39.8 | 39.8 | -1 (-2.45%) | 93,178 |
| 30 Jan 2017 | INR | 40.8 | 42.35 | 40.3 | 40.8 | 40.8 | +0.15 (+0.37%) | 100,922 |
| 27 Jan 2017 | INR | 43 | 43 | 40.45 | 40.65 | 40.65 | -1.25 (-2.98%) | 138,978 |
| 25 Jan 2017 | INR | 41.9 | 43 | 41.55 | 41.9 | 41.9 | +0.15 (+0.36%) | 164,270 |
| 24 Jan 2017 | INR | 43.5 | 44 | 41.5 | 41.75 | 41.75 | -1.1 (-2.57%) | 202,159 |
| 23 Jan 2017 | INR | 41.1 | 43.5 | 40.8 | 42.85 | 42.85 | +2.1 (+5.15%) | 188,712 |
| 20 Jan 2017 | INR | 40.5 | 42.9 | 40.15 | 40.75 | 40.75 | +0.2 (+0.49%) | 344,201 |
| 19 Jan 2017 | INR | 40 | 41.25 | 39.95 | 40.55 | 40.55 | +0.6 (+1.50%) | 63,330 |
| 18 Jan 2017 | INR | 40 | 40.45 | 39.85 | 39.95 | 39.95 | +0.2 (+0.50%) | 38,036 |
| 17 Jan 2017 | INR | 39.75 | 40.65 | 39.55 | 39.75 | 39.75 | 0.0 (0.0%) | 46,267 |
| 16 Jan 2017 | INR | 40.65 | 40.8 | 39.5 | 39.75 | 39.75 | -0.9 (-2.21%) | 60,114 |
| 13 Jan 2017 | INR | 41.2 | 41.3 | 40.35 | 40.65 | 40.65 | -0.6 (-1.45%) | 42,826 |
| 12 Jan 2017 | INR | 42.75 | 42.75 | 41.05 | 41.25 | 41.25 | -1.4 (-3.28%) | 90,328 |
| 11 Jan 2017 | INR | 40.95 | 43.1 | 40.9 | 42.65 | 42.65 | +1.45 (+3.52%) | 193,646 |
| 10 Jan 2017 | INR | 41.35 | 42.2 | 40.5 | 41.2 | 41.2 | +0.1 (+0.24%) | 111,280 |
| 9 Jan 2017 | INR | 38.6 | 41.45 | 38.25 | 41.1 | 41.1 | +2.8 (+7.31%) | 237,121 |
| 6 Jan 2017 | INR | 39.8 | 39.8 | 38.1 | 38.3 | 38.3 | -0.8 (-2.05%) | 65,273 |
| 5 Jan 2017 | INR | 39.3 | 39.8 | 38.7 | 39.1 | 39.1 | +0.4 (+1.03%) | 51,000 |
