| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 35.6 | 35.6 | 32.05 | 33.95 | 33.95 | +0.85 (+2.57%) | 2,013 |
| 15 Feb 2017 | INR | 34 | 34.9 | 32.05 | 33.1 | 33.1 | -0.95 (-2.79%) | 3,989 |
| 14 Feb 2017 | INR | 34.25 | 35.7 | 33.85 | 34.05 | 34.05 | -0.95 (-2.71%) | 6,505 |
| 13 Feb 2017 | INR | 34.35 | 36.35 | 34.35 | 35 | 35 | 0.0 (0.0%) | 5,844 |
| 10 Feb 2017 | INR | 34.55 | 35.65 | 34.25 | 35 | 35 | -0.65 (-1.82%) | 2,775 |
| 9 Feb 2017 | INR | 36.7 | 38.35 | 34 | 35.65 | 35.65 | +0.75 (+2.15%) | 7,570 |
| 8 Feb 2017 | INR | 33.9 | 34.9 | 33.9 | 34.9 | 34.9 | 0.0 (0.0%) | 1,687 |
| 7 Feb 2017 | INR | 34.9 | 34.9 | 34.15 | 34.9 | 34.9 | +0.1 (+0.29%) | 3,647 |
| 6 Feb 2017 | INR | 36.65 | 36.65 | 34.05 | 34.8 | 34.8 | +0.35 (+1.02%) | 4,646 |
| 3 Feb 2017 | INR | 33.55 | 35.45 | 33.55 | 34.45 | 34.45 | -0.45 (-1.29%) | 2,777 |
| 2 Feb 2017 | INR | 35.45 | 35.45 | 34.25 | 34.9 | 34.9 | +0.7 (+2.05%) | 1,724 |
| 1 Feb 2017 | INR | 35.75 | 35.75 | 33.45 | 34.2 | 34.2 | -0.25 (-0.73%) | 652 |
| 31 Jan 2017 | INR | 34.1 | 35.1 | 32.7 | 34.45 | 34.45 | -0.65 (-1.85%) | 3,728 |
| 30 Jan 2017 | INR | 34.5 | 35.4 | 34.15 | 35.1 | 35.1 | -0.05 (-0.14%) | 3,497 |
| 27 Jan 2017 | INR | 34.95 | 36.7 | 34.65 | 35.15 | 35.15 | +0.55 (+1.59%) | 17,060 |
| 25 Jan 2017 | INR | 34.95 | 34.95 | 34 | 34.6 | 34.6 | +0.45 (+1.32%) | 10,391 |
| 24 Jan 2017 | INR | 35.35 | 35.4 | 34 | 34.15 | 34.15 | +0.65 (+1.94%) | 2,581 |
| 23 Jan 2017 | INR | 33.2 | 34.3 | 33.2 | 33.5 | 33.5 | -0.2 (-0.59%) | 1,682 |
| 20 Jan 2017 | INR | 34.8 | 35.25 | 33.45 | 33.7 | 33.7 | 0.0 (0.0%) | 7,901 |
| 19 Jan 2017 | INR | 34.75 | 34.75 | 33.05 | 33.7 | 33.7 | +0.1 (+0.30%) | 3,322 |
| 18 Jan 2017 | INR | 33 | 34.9 | 33 | 33.6 | 33.6 | -0.45 (-1.32%) | 8,237 |
| 17 Jan 2017 | INR | 32.8 | 35.45 | 32.8 | 34.05 | 34.05 | 0.0 (0.0%) | 6,424 |
| 16 Jan 2017 | INR | 33.85 | 34.8 | 33.85 | 34.05 | 34.05 | +0.25 (+0.74%) | 7,368 |
| 13 Jan 2017 | INR | 32 | 34.9 | 32 | 33.8 | 33.8 | -0.1 (-0.29%) | 2,811 |
| 12 Jan 2017 | INR | 34.65 | 34.9 | 33.9 | 33.9 | 33.9 | +0.25 (+0.74%) | 10,846 |
| 11 Jan 2017 | INR | 31.25 | 34.85 | 31.25 | 33.65 | 33.65 | +0.65 (+1.97%) | 1,291 |
| 10 Jan 2017 | INR | 33 | 33 | 33 | 33 | 33 | 0.0 (0.0%) | 0 |
| 9 Jan 2017 | INR | 33 | 33.65 | 32.5 | 33 | 33 | -0.5 (-1.49%) | 4,925 |
| 6 Jan 2017 | INR | 32.95 | 33.85 | 32.95 | 33.5 | 33.5 | +0.1 (+0.30%) | 1,005 |
| 5 Jan 2017 | INR | 33 | 33.6 | 32.5 | 33.4 | 33.4 | +1.1 (+3.41%) | 770 |
