| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 39.65 | 39.7 | 35.3 | 35.7 | 35.7 | -3.5 (-8.93%) | 24,654 |
| 15 Feb 2017 | INR | 39.3 | 42.9 | 38.5 | 39.2 | 39.2 | -1.35 (-3.33%) | 7,241 |
| 14 Feb 2017 | INR | 42 | 42.25 | 40 | 40.55 | 40.55 | -3.05 (-7.00%) | 10,100 |
| 13 Feb 2017 | INR | 43 | 44 | 42 | 43.6 | 43.6 | +0.2 (+0.46%) | 2,036 |
| 10 Feb 2017 | INR | 43.85 | 43.9 | 42.5 | 43.4 | 43.4 | +0.15 (+0.35%) | 1,313 |
| 9 Feb 2017 | INR | 43.35 | 43.4 | 42.25 | 43.25 | 43.25 | +0.4 (+0.93%) | 3,134 |
| 8 Feb 2017 | INR | 45 | 45 | 41.9 | 42.85 | 42.85 | -0.4 (-0.92%) | 5,601 |
| 7 Feb 2017 | INR | 41 | 45 | 41 | 43.25 | 43.25 | -0.2 (-0.46%) | 5,022 |
| 6 Feb 2017 | INR | 44.8 | 45.8 | 42.4 | 43.45 | 43.45 | -1.4 (-3.12%) | 2,564 |
| 3 Feb 2017 | INR | 40.35 | 46.8 | 40.35 | 44.85 | 44.85 | +1.3 (+2.99%) | 3,348 |
| 2 Feb 2017 | INR | 45.95 | 45.95 | 43.55 | 43.55 | 43.55 | -0.85 (-1.91%) | 405 |
| 1 Feb 2017 | INR | 43.15 | 44.45 | 43 | 44.4 | 44.4 | -0.1 (-0.22%) | 1,420 |
| 31 Jan 2017 | INR | 44.5 | 44.75 | 44 | 44.5 | 44.5 | -0.8 (-1.77%) | 2,420 |
| 30 Jan 2017 | INR | 44.5 | 45.3 | 43.25 | 45.3 | 45.3 | +0.15 (+0.33%) | 230 |
| 27 Jan 2017 | INR | 46.8 | 46.8 | 44.5 | 45.15 | 45.15 | +0.4 (+0.89%) | 738 |
| 25 Jan 2017 | INR | 45 | 45.45 | 44.15 | 44.75 | 44.75 | -0.25 (-0.56%) | 1,016 |
| 24 Jan 2017 | INR | 43.6 | 47.75 | 43.5 | 45 | 45 | +0.5 (+1.12%) | 1,406 |
| 23 Jan 2017 | INR | 44.7 | 46.75 | 44.25 | 44.5 | 44.5 | -0.65 (-1.44%) | 389 |
| 20 Jan 2017 | INR | 44.1 | 47.95 | 44.1 | 45.15 | 45.15 | -2.8 (-5.84%) | 775 |
| 19 Jan 2017 | INR | 45.2 | 48.3 | 44 | 47.95 | 47.95 | +4.95 (+11.51%) | 6,260 |
| 18 Jan 2017 | INR | 43.35 | 46.6 | 43 | 43 | 43 | +0.4 (+0.94%) | 1,197 |
| 17 Jan 2017 | INR | 43.4 | 43.4 | 42.5 | 42.6 | 42.6 | +0.25 (+0.59%) | 445 |
| 16 Jan 2017 | INR | 42.95 | 44 | 42 | 42.35 | 42.35 | -1.75 (-3.97%) | 2,742 |
| 13 Jan 2017 | INR | 44.65 | 44.65 | 42.2 | 44.1 | 44.1 | -0.55 (-1.23%) | 283 |
| 12 Jan 2017 | INR | 46 | 46 | 43.7 | 44.65 | 44.65 | -1.35 (-2.93%) | 728 |
| 11 Jan 2017 | INR | 48 | 48 | 43.55 | 46 | 46 | -0.6 (-1.29%) | 2,931 |
| 10 Jan 2017 | INR | 40.3 | 48.25 | 40.3 | 46.6 | 46.6 | +6 (+14.78%) | 7,447 |
| 9 Jan 2017 | INR | 41.5 | 41.5 | 40.2 | 40.6 | 40.6 | +0.6 (+1.50%) | 2,051 |
| 6 Jan 2017 | INR | 40 | 41.15 | 40 | 40 | 40 | -0.15 (-0.37%) | 1,252 |
| 5 Jan 2017 | INR | 40.45 | 41.95 | 39 | 40.15 | 40.15 | +0.15 (+0.38%) | 5,343 |
