| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,004 |
| 15 Feb 2017 | INR | 1.35 | 1.46 | 1.33 | 1.4 | 1.4 | 0.0 (0.0%) | 8,562 |
| 14 Feb 2017 | INR | 1.38 | 1.47 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 9,058 |
| 13 Feb 2017 | INR | 1.47 | 1.47 | 1.34 | 1.45 | 1.45 | +0.05 (+3.57%) | 182,010 |
| 10 Feb 2017 | INR | 1.47 | 1.51 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 58,918 |
| 9 Feb 2017 | INR | 1.41 | 1.47 | 1.34 | 1.44 | 1.44 | +0.03 (+2.13%) | 32,131 |
| 8 Feb 2017 | INR | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | +0.04 (+2.92%) | 2,665 |
| 7 Feb 2017 | INR | 1.38 | 1.43 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 15,710 |
| 6 Feb 2017 | INR | 1.34 | 1.39 | 1.27 | 1.38 | 1.38 | +0.05 (+3.76%) | 36,965 |
| 3 Feb 2017 | INR | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -0.02 (-1.48%) | 38,250 |
| 2 Feb 2017 | INR | 1.28 | 1.35 | 1.23 | 1.35 | 1.35 | +0.06 (+4.65%) | 45,148 |
| 1 Feb 2017 | INR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | +0.06 (+4.88%) | 86,302 |
| 31 Jan 2017 | INR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.05 (+4.24%) | 29,287 |
| 30 Jan 2017 | INR | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | +0.05 (+4.42%) | 15,500 |
| 27 Jan 2017 | INR | 1.09 | 1.13 | 1.03 | 1.13 | 1.13 | +0.05 (+4.63%) | 15,631 |
| 25 Jan 2017 | INR | 1.06 | 1.16 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 18,250 |
| 24 Jan 2017 | INR | 1.1 | 1.13 | 1.03 | 1.11 | 1.11 | +0.03 (+2.78%) | 20,400 |
| 23 Jan 2017 | INR | 1.03 | 1.1 | 1.03 | 1.08 | 1.08 | 0.0 (0.0%) | 26,740 |
| 20 Jan 2017 | INR | 1.08 | 1.17 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 34,111 |
| 19 Jan 2017 | INR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 15,611 |
| 18 Jan 2017 | INR | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 28,665 |
| 17 Jan 2017 | INR | 1.24 | 1.3 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 10,930 |
| 16 Jan 2017 | INR | 1.3 | 1.3 | 1.19 | 1.3 | 1.3 | +0.05 (+4%) | 31,998 |
| 13 Jan 2017 | INR | 1.3 | 1.3 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 86,400 |
| 12 Jan 2017 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 12,150 |
| 11 Jan 2017 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 31,139 |
| 10 Jan 2017 | INR | 1.3 | 1.3 | 1.26 | 1.3 | 1.3 | +0.04 (+3.17%) | 137,600 |
| 9 Jan 2017 | INR | 1.2 | 1.26 | 1.2 | 1.26 | 1.26 | +0.06 (+5%) | 75,411 |
| 6 Jan 2017 | INR | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 49,915 |
| 5 Jan 2017 | INR | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 53,227 |
