| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2017 | INR | 41.8 | 42.1 | 41 | 41.25 | 41.25 | -0.55 (-1.32%) | 17,638 |
| 21 Feb 2017 | INR | 41.3 | 42.35 | 41.3 | 41.8 | 41.8 | +0.45 (+1.09%) | 19,930 |
| 20 Feb 2017 | INR | 40.45 | 41.9 | 40.45 | 41.35 | 41.35 | +0.9 (+2.22%) | 41,158 |
| 17 Feb 2017 | INR | 41 | 41.1 | 40.25 | 40.45 | 40.45 | +0.3 (+0.75%) | 39,423 |
| 16 Feb 2017 | INR | 40.6 | 41.45 | 40 | 40.15 | 40.15 | -0.65 (-1.59%) | 39,256 |
| 15 Feb 2017 | INR | 44.5 | 44.5 | 39.65 | 40.8 | 40.8 | -5 (-10.92%) | 119,475 |
| 14 Feb 2017 | INR | 46.95 | 47.25 | 45 | 45.8 | 45.8 | -1.15 (-2.45%) | 40,360 |
| 13 Feb 2017 | INR | 45.1 | 48.8 | 45.1 | 46.95 | 46.95 | +1.8 (+3.99%) | 109,674 |
| 10 Feb 2017 | INR | 45 | 45.45 | 44.85 | 45.15 | 45.15 | +0.25 (+0.56%) | 52,905 |
| 9 Feb 2017 | INR | 44.95 | 45.5 | 44.8 | 44.9 | 44.9 | +0.05 (+0.11%) | 27,562 |
| 8 Feb 2017 | INR | 45 | 45.2 | 44.8 | 44.85 | 44.85 | -0.05 (-0.11%) | 17,084 |
| 7 Feb 2017 | INR | 44.8 | 45.25 | 44.7 | 44.9 | 44.9 | -0.1 (-0.22%) | 30,935 |
| 6 Feb 2017 | INR | 44.9 | 46 | 44.3 | 45 | 45 | +0.5 (+1.12%) | 49,712 |
| 3 Feb 2017 | INR | 44.85 | 45 | 44.4 | 44.5 | 44.5 | +0.1 (+0.23%) | 33,687 |
| 2 Feb 2017 | INR | 44.95 | 45 | 44.3 | 44.4 | 44.4 | +0.15 (+0.34%) | 17,632 |
| 1 Feb 2017 | INR | 44.75 | 44.75 | 43.65 | 44.25 | 44.25 | -0.05 (-0.11%) | 12,048 |
| 31 Jan 2017 | INR | 45 | 45.7 | 44.05 | 44.3 | 44.3 | -0.2 (-0.45%) | 26,356 |
| 30 Jan 2017 | INR | 45 | 45 | 44.4 | 44.5 | 44.5 | -0.15 (-0.34%) | 7,057 |
| 27 Jan 2017 | INR | 44.25 | 45.2 | 44.25 | 44.65 | 44.65 | +0.15 (+0.34%) | 16,536 |
| 25 Jan 2017 | INR | 45 | 45.5 | 44.35 | 44.5 | 44.5 | +0.1 (+0.23%) | 18,732 |
| 24 Jan 2017 | INR | 44.95 | 45.2 | 44.2 | 44.4 | 44.4 | +0.1 (+0.23%) | 11,623 |
| 23 Jan 2017 | INR | 44.95 | 45.1 | 44.1 | 44.3 | 44.3 | -0.15 (-0.34%) | 10,001 |
| 20 Jan 2017 | INR | 44.05 | 45.4 | 44.05 | 44.45 | 44.45 | -0.65 (-1.44%) | 11,050 |
| 19 Jan 2017 | INR | 45.05 | 45.5 | 43.8 | 45.1 | 45.1 | 0.0 (0.0%) | 15,486 |
| 18 Jan 2017 | INR | 45.95 | 46.25 | 44.55 | 45.1 | 45.1 | -0.3 (-0.66%) | 10,519 |
| 17 Jan 2017 | INR | 46.9 | 46.9 | 45.1 | 45.4 | 45.4 | -0.7 (-1.52%) | 19,947 |
| 16 Jan 2017 | INR | 45.3 | 46.9 | 44.85 | 46.1 | 46.1 | +1.5 (+3.36%) | 34,516 |
| 13 Jan 2017 | INR | 44.7 | 44.9 | 43.8 | 44.6 | 44.6 | -0.3 (-0.67%) | 22,932 |
| 12 Jan 2017 | INR | 45.8 | 45.85 | 44.6 | 44.9 | 44.9 | -0.55 (-1.21%) | 24,240 |
| 11 Jan 2017 | INR | 46.85 | 46.9 | 45.3 | 45.45 | 45.45 | -0.6 (-1.30%) | 23,366 |
