| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 32 | 32 | 29 | 29.35 | 29.35 | -1.1 (-3.61%) | 28,236 |
| 15 Feb 2017 | INR | 30.75 | 30.9 | 29.4 | 30.45 | 30.45 | +1.05 (+3.57%) | 11,980 |
| 14 Feb 2017 | INR | 32.85 | 32.85 | 28.2 | 29.4 | 29.4 | -2.3 (-7.26%) | 31,796 |
| 13 Feb 2017 | INR | 34.6 | 34.6 | 31.35 | 31.7 | 31.7 | -1.5 (-4.52%) | 62,239 |
| 10 Feb 2017 | INR | 33.5 | 34 | 32.25 | 33.2 | 33.2 | +0.2 (+0.61%) | 24,963 |
| 9 Feb 2017 | INR | 34.3 | 34.3 | 32 | 33 | 33 | +0.95 (+2.96%) | 14,710 |
| 8 Feb 2017 | INR | 31.75 | 32.7 | 31.75 | 32.05 | 32.05 | +0.2 (+0.63%) | 14,592 |
| 7 Feb 2017 | INR | 32 | 32.7 | 31.2 | 31.85 | 31.85 | +0.35 (+1.11%) | 22,797 |
| 6 Feb 2017 | INR | 34.95 | 34.95 | 31.1 | 31.5 | 31.5 | -1.2 (-3.67%) | 61,019 |
| 3 Feb 2017 | INR | 34.5 | 34.5 | 32.15 | 32.7 | 32.7 | -0.75 (-2.24%) | 11,559 |
| 2 Feb 2017 | INR | 34.6 | 34.6 | 32 | 33.45 | 33.45 | +0.45 (+1.36%) | 15,672 |
| 1 Feb 2017 | INR | 32.5 | 34 | 32.5 | 33 | 33 | -0.05 (-0.15%) | 13,352 |
| 31 Jan 2017 | INR | 33.5 | 33.5 | 30.95 | 33.05 | 33.05 | +1.1 (+3.44%) | 25,537 |
| 30 Jan 2017 | INR | 33.25 | 34 | 31.35 | 31.95 | 31.95 | -0.65 (-1.99%) | 56,189 |
| 27 Jan 2017 | INR | 34.6 | 34.6 | 32 | 32.6 | 32.6 | +1.25 (+3.99%) | 24,577 |
| 25 Jan 2017 | INR | 32 | 32.5 | 30.8 | 31.35 | 31.35 | -0.1 (-0.32%) | 14,290 |
| 24 Jan 2017 | INR | 33.5 | 33.65 | 31.3 | 31.45 | 31.45 | -1.75 (-5.27%) | 31,225 |
| 23 Jan 2017 | INR | 33 | 33.7 | 31.8 | 33.2 | 33.2 | +0.5 (+1.53%) | 17,954 |
| 20 Jan 2017 | INR | 31.8 | 33 | 31.6 | 32.7 | 32.7 | +1.1 (+3.48%) | 14,885 |
| 19 Jan 2017 | INR | 35.4 | 35.4 | 30.8 | 31.6 | 31.6 | -0.2 (-0.63%) | 19,516 |
| 18 Jan 2017 | INR | 31.9 | 31.9 | 31 | 31.8 | 31.8 | 0.0 (0.0%) | 13,066 |
| 17 Jan 2017 | INR | 32.75 | 33.5 | 30 | 31.8 | 31.8 | -0.15 (-0.47%) | 17,011 |
| 16 Jan 2017 | INR | 32.6 | 33 | 31.1 | 31.95 | 31.95 | -0.15 (-0.47%) | 12,769 |
| 13 Jan 2017 | INR | 33.5 | 33.5 | 31.2 | 32.1 | 32.1 | -0.5 (-1.53%) | 12,584 |
| 12 Jan 2017 | INR | 34.1 | 34.2 | 32.2 | 32.6 | 32.6 | -0.45 (-1.36%) | 16,497 |
| 11 Jan 2017 | INR | 32 | 34 | 31 | 33.05 | 33.05 | +0.65 (+2.01%) | 16,004 |
| 10 Jan 2017 | INR | 32 | 34.5 | 31.8 | 32.4 | 32.4 | -0.1 (-0.31%) | 13,084 |
| 9 Jan 2017 | INR | 33.4 | 33.4 | 31.2 | 32.5 | 32.5 | -0.5 (-1.52%) | 10,458 |
| 6 Jan 2017 | INR | 31.4 | 33.9 | 31.4 | 33 | 33 | 0.0 (0.0%) | 14,912 |
| 5 Jan 2017 | INR | 32.3 | 34.3 | 31 | 33 | 33 | +1.6 (+5.10%) | 16,802 |
