| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 43.25 | 45.3 | 43.25 | 45.05 | 45.05 | +0.75 (+1.69%) | 1,933 |
| 15 Feb 2017 | INR | 45.2 | 45.35 | 43.05 | 44.3 | 44.3 | -0.45 (-1.01%) | 8,029 |
| 14 Feb 2017 | INR | 41.2 | 44.9 | 41.2 | 44.75 | 44.75 | +1.65 (+3.83%) | 5,221 |
| 13 Feb 2017 | INR | 42.15 | 44.8 | 42.15 | 43.1 | 43.1 | -0.3 (-0.69%) | 2,026 |
| 10 Feb 2017 | INR | 41.2 | 43.45 | 41.2 | 43.4 | 43.4 | +2 (+4.83%) | 1,482 |
| 9 Feb 2017 | INR | 40.15 | 41.4 | 40.15 | 41.4 | 41.4 | +1.3 (+3.24%) | 21,206 |
| 8 Feb 2017 | INR | 40 | 40.9 | 39.2 | 40.1 | 40.1 | -0.25 (-0.62%) | 19,910 |
| 7 Feb 2017 | INR | 38.2 | 40.4 | 38.2 | 40.35 | 40.35 | +0.8 (+2.02%) | 1,782 |
| 6 Feb 2017 | INR | 39.7 | 40.3 | 37.25 | 39.55 | 39.55 | +0.55 (+1.41%) | 1,630 |
| 3 Feb 2017 | INR | 39.15 | 39.15 | 38.7 | 39 | 39 | -1.7 (-4.18%) | 8,800 |
| 2 Feb 2017 | INR | 41.25 | 41.3 | 40.6 | 40.7 | 40.7 | -2 (-4.68%) | 8,745 |
| 1 Feb 2017 | INR | 43.8 | 43.8 | 41.65 | 42.7 | 42.7 | -1.1 (-2.51%) | 4,117 |
| 31 Jan 2017 | INR | 44 | 44.7 | 43.8 | 43.8 | 43.8 | -0.85 (-1.90%) | 1,265 |
| 30 Jan 2017 | INR | 44.7 | 44.7 | 43.65 | 44.65 | 44.65 | -0.05 (-0.11%) | 2,823 |
| 27 Jan 2017 | INR | 45.6 | 45.6 | 44.5 | 44.7 | 44.7 | -0.9 (-1.97%) | 3,764 |
| 25 Jan 2017 | INR | 43.35 | 45.6 | 43.35 | 45.6 | 45.6 | 0.0 (0.0%) | 34,375 |
| 24 Jan 2017 | INR | 45.6 | 45.6 | 44.1 | 45.6 | 45.6 | 0.0 (0.0%) | 17,165 |
| 23 Jan 2017 | INR | 45.6 | 45.6 | 45.4 | 45.6 | 45.6 | 0.0 (0.0%) | 20,330 |
| 20 Jan 2017 | INR | 45.6 | 45.6 | 43.65 | 45.6 | 45.6 | 0.0 (0.0%) | 57,852 |
| 19 Jan 2017 | INR | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | 0.0 (0.0%) | 12,950 |
| 18 Jan 2017 | INR | 46.9 | 46.9 | 45.4 | 45.6 | 45.6 | +0.9 (+2.01%) | 78,641 |
| 17 Jan 2017 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 0.0 (0.0%) | 2,150 |
| 16 Jan 2017 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 0.0 (0.0%) | 61 |
| 13 Jan 2017 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 0.0 (0.0%) | 1,200 |
| 12 Jan 2017 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 0.0 (0.0%) | 2,470 |
| 11 Jan 2017 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | 0.0 (0.0%) | 29,808 |
| 10 Jan 2017 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | +1.4 (+3.23%) | 1,640 |
| 9 Jan 2017 | INR | 43.3 | 43.3 | 43.3 | 43.3 | 43.3 | +2.05 (+4.97%) | 1,485 |
| 6 Jan 2017 | INR | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.0 (0.0%) | 423 |
| 5 Jan 2017 | INR | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | +1.5 (+3.77%) | 1,545 |
