| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 34.95 | 35 | 33 | 33.55 | 33.55 | +1.4 (+4.35%) | 16,094 |
| 15 Feb 2017 | INR | 35.5 | 35.95 | 31.55 | 32.15 | 32.15 | -2.85 (-8.14%) | 38,342 |
| 14 Feb 2017 | INR | 34.5 | 35.15 | 33.6 | 35 | 35 | +1.6 (+4.79%) | 9,627 |
| 13 Feb 2017 | INR | 34.6 | 34.6 | 33 | 33.4 | 33.4 | -1.85 (-5.25%) | 12,065 |
| 10 Feb 2017 | INR | 34.45 | 35.5 | 34.35 | 35.25 | 35.25 | +1.25 (+3.68%) | 10,660 |
| 9 Feb 2017 | INR | 34 | 34.85 | 32 | 34 | 34 | -2.9 (-7.86%) | 77,910 |
| 8 Feb 2017 | INR | 35.05 | 37.2 | 35 | 36.9 | 36.9 | +1.05 (+2.93%) | 2,550 |
| 7 Feb 2017 | INR | 36.5 | 36.75 | 35.85 | 35.85 | 35.85 | +0.25 (+0.70%) | 2,800 |
| 6 Feb 2017 | INR | 36 | 37 | 34.75 | 35.6 | 35.6 | -0.3 (-0.84%) | 14,310 |
| 3 Feb 2017 | INR | 35.5 | 36.3 | 35 | 35.9 | 35.9 | +0.35 (+0.98%) | 5,415 |
| 2 Feb 2017 | INR | 36.5 | 37.6 | 34.1 | 35.55 | 35.55 | -0.35 (-0.97%) | 5,151 |
| 1 Feb 2017 | INR | 36.6 | 36.65 | 35.75 | 35.9 | 35.9 | +0.7 (+1.99%) | 6,643 |
| 31 Jan 2017 | INR | 35.1 | 35.25 | 35.1 | 35.2 | 35.2 | -0.35 (-0.98%) | 589 |
| 30 Jan 2017 | INR | 34.95 | 37.25 | 34.95 | 35.55 | 35.55 | +1 (+2.89%) | 27,871 |
| 27 Jan 2017 | INR | 35 | 36 | 34.1 | 34.55 | 34.55 | -0.25 (-0.72%) | 18,839 |
| 25 Jan 2017 | INR | 34.3 | 35.5 | 34.3 | 34.8 | 34.8 | -0.55 (-1.56%) | 3,163 |
| 24 Jan 2017 | INR | 36.75 | 36.75 | 35 | 35.35 | 35.35 | +0.55 (+1.58%) | 11,277 |
| 23 Jan 2017 | INR | 34.6 | 37.2 | 34.6 | 34.8 | 34.8 | -1.15 (-3.20%) | 9,976 |
| 20 Jan 2017 | INR | 34.5 | 36.5 | 34.5 | 35.95 | 35.95 | -0.05 (-0.14%) | 5,994 |
| 19 Jan 2017 | INR | 36.3 | 36.5 | 35.15 | 36 | 36 | -0.1 (-0.28%) | 2,751 |
| 18 Jan 2017 | INR | 35 | 36.6 | 34.1 | 36.1 | 36.1 | +0.9 (+2.56%) | 8,654 |
| 17 Jan 2017 | INR | 36.4 | 36.4 | 34 | 35.2 | 35.2 | +0.1 (+0.28%) | 2,789 |
| 16 Jan 2017 | INR | 36.6 | 36.6 | 35.1 | 35.1 | 35.1 | -0.45 (-1.27%) | 2,161 |
| 13 Jan 2017 | INR | 35 | 35.75 | 34.25 | 35.55 | 35.55 | -0.25 (-0.70%) | 3,252 |
| 12 Jan 2017 | INR | 33.65 | 36.6 | 33.65 | 35.8 | 35.8 | +0.8 (+2.29%) | 6,035 |
| 11 Jan 2017 | INR | 34.5 | 35 | 34 | 35 | 35 | +1 (+2.94%) | 4,500 |
| 10 Jan 2017 | INR | 37.9 | 37.9 | 34 | 34 | 34 | 0.0 (0.0%) | 251 |
| 9 Jan 2017 | INR | 35.2 | 35.2 | 31.1 | 34 | 34 | -0.75 (-2.16%) | 4,716 |
| 6 Jan 2017 | INR | 35.65 | 35.65 | 34.25 | 34.75 | 34.75 | +0.35 (+1.02%) | 1,820 |
| 5 Jan 2017 | INR | 32.35 | 35.45 | 32.35 | 34.4 | 34.4 | +0.6 (+1.78%) | 6,544 |
