| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2017 | INR | 31.55 | 31.55 | 31.15 | 31.5 | 31.5 | +0.25 (+0.80%) | 1,818 |
| 8 Feb 2017 | INR | 31.45 | 32.65 | 30.9 | 31.25 | 31.25 | -0.5 (-1.57%) | 17,885 |
| 7 Feb 2017 | INR | 31.7 | 33 | 31.65 | 31.75 | 31.75 | -0.75 (-2.31%) | 17,728 |
| 6 Feb 2017 | INR | 33.85 | 33.85 | 32 | 32.5 | 32.5 | -0.25 (-0.76%) | 11,883 |
| 3 Feb 2017 | INR | 33.55 | 34.5 | 32.4 | 32.75 | 32.75 | +0.05 (+0.15%) | 23,114 |
| 2 Feb 2017 | INR | 31.55 | 32.7 | 31.55 | 32.7 | 32.7 | +0.1 (+0.31%) | 256 |
| 1 Feb 2017 | INR | 32 | 32.6 | 32 | 32.6 | 32.6 | +0.6 (+1.88%) | 1,020 |
| 31 Jan 2017 | INR | 33 | 33.2 | 31.9 | 32 | 32 | -0.25 (-0.78%) | 4,911 |
| 30 Jan 2017 | INR | 33.8 | 33.8 | 31.95 | 32.25 | 32.25 | +0.75 (+2.38%) | 14,963 |
| 27 Jan 2017 | INR | 32 | 32 | 31.5 | 31.5 | 31.5 | -1 (-3.08%) | 2,196 |
| 25 Jan 2017 | INR | 31.5 | 32.5 | 31.5 | 32.5 | 32.5 | +1 (+3.17%) | 105 |
| 24 Jan 2017 | INR | 32.05 | 32.4 | 31.35 | 31.5 | 31.5 | -1 (-3.08%) | 566 |
| 23 Jan 2017 | INR | 32.65 | 32.95 | 31.85 | 32.5 | 32.5 | +1.4 (+4.50%) | 2,450 |
| 20 Jan 2017 | INR | 31.3 | 31.3 | 31.1 | 31.1 | 31.1 | -1.3 (-4.01%) | 700 |
| 19 Jan 2017 | INR | 31.4 | 32.4 | 31.4 | 32.4 | 32.4 | +0.7 (+2.21%) | 6 |
| 18 Jan 2017 | INR | 32.3 | 32.6 | 31.15 | 31.7 | 31.7 | +0.25 (+0.79%) | 93 |
| 17 Jan 2017 | INR | 31.15 | 31.85 | 31.15 | 31.45 | 31.45 | -0.35 (-1.10%) | 1,840 |
| 16 Jan 2017 | INR | 32 | 32 | 31 | 31.8 | 31.8 | +0.2 (+0.63%) | 2,010 |
| 13 Jan 2017 | INR | 32.9 | 32.9 | 31.4 | 31.6 | 31.6 | -0.1 (-0.32%) | 1,454 |
| 12 Jan 2017 | INR | 32 | 32.6 | 31.6 | 31.7 | 31.7 | -0.2 (-0.63%) | 1,237 |
| 11 Jan 2017 | INR | 32.6 | 33 | 31.7 | 31.9 | 31.9 | +0.2 (+0.63%) | 707 |
| 10 Jan 2017 | INR | 31.8 | 32.6 | 31.6 | 31.7 | 31.7 | -0.2 (-0.63%) | 10,905 |
| 9 Jan 2017 | INR | 32.7 | 32.75 | 31.5 | 31.9 | 31.9 | +0.6 (+1.92%) | 3,100 |
| 6 Jan 2017 | INR | 32.85 | 32.85 | 31.3 | 31.3 | 31.3 | -1.6 (-4.86%) | 1,223 |
| 5 Jan 2017 | INR | 33.1 | 33.1 | 32.2 | 32.9 | 32.9 | +0.55 (+1.70%) | 214 |
| 4 Jan 2017 | INR | 32.25 | 34.1 | 31.4 | 32.35 | 32.35 | +1.05 (+3.35%) | 7,432 |
| 3 Jan 2017 | INR | 31.9 | 32.25 | 31.3 | 31.3 | 31.3 | -0.6 (-1.88%) | 646 |
| 2 Jan 2017 | INR | 31.65 | 32 | 31 | 31.9 | 31.9 | +0.65 (+2.08%) | 970 |
| 30 Dec 2016 | INR | 32 | 32.4 | 30.6 | 31.25 | 31.25 | -0.75 (-2.34%) | 1,070 |
| 29 Dec 2016 | INR | 32.05 | 32.95 | 31.6 | 32 | 32 | -0.05 (-0.16%) | 1,510 |
