| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 28 | 29.55 | 28 | 28.1 | 28.1 | -1.9 (-6.33%) | 38,218 |
| 15 Feb 2017 | INR | 28.25 | 31.1 | 27.5 | 30 | 30 | -0.65 (-2.12%) | 41,425 |
| 14 Feb 2017 | INR | 32.05 | 33.1 | 27.75 | 30.65 | 30.65 | -2.35 (-7.12%) | 39,746 |
| 13 Feb 2017 | INR | 33 | 33.5 | 30 | 33 | 33 | +1.75 (+5.60%) | 32,308 |
| 10 Feb 2017 | INR | 31.05 | 33.9 | 31 | 31.25 | 31.25 | -1.75 (-5.30%) | 51,651 |
| 9 Feb 2017 | INR | 34.8 | 34.8 | 33 | 33 | 33 | -1 (-2.94%) | 30,264 |
| 8 Feb 2017 | INR | 34.5 | 34.8 | 32 | 34 | 34 | +0.2 (+0.59%) | 32,220 |
| 7 Feb 2017 | INR | 34 | 34.95 | 33 | 33.8 | 33.8 | -0.1 (-0.29%) | 35,368 |
| 6 Feb 2017 | INR | 35 | 35 | 33.75 | 33.9 | 33.9 | -0.25 (-0.73%) | 34,332 |
| 3 Feb 2017 | INR | 34.9 | 35 | 33.8 | 34.15 | 34.15 | 0.0 (0.0%) | 41,878 |
| 2 Feb 2017 | INR | 32.7 | 34.55 | 32.4 | 34.15 | 34.15 | +1.45 (+4.43%) | 34,161 |
| 1 Feb 2017 | INR | 32.7 | 33 | 32.1 | 32.7 | 32.7 | -0.15 (-0.46%) | 25,444 |
| 31 Jan 2017 | INR | 30.65 | 33.25 | 30 | 32.85 | 32.85 | +2.1 (+6.83%) | 34,941 |
| 30 Jan 2017 | INR | 29.7 | 31.8 | 28 | 30.75 | 30.75 | +1.75 (+6.03%) | 38,905 |
| 27 Jan 2017 | INR | 29.2 | 29.4 | 28.75 | 29 | 29 | -0.1 (-0.34%) | 28,215 |
| 25 Jan 2017 | INR | 27.4 | 29.95 | 27.4 | 29.1 | 29.1 | -0.15 (-0.51%) | 43,475 |
| 24 Jan 2017 | INR | 29 | 29.5 | 28.5 | 29.25 | 29.25 | +0.85 (+2.99%) | 29,495 |
| 23 Jan 2017 | INR | 28.05 | 29.95 | 28.05 | 28.4 | 28.4 | -1.2 (-4.05%) | 42,919 |
| 20 Jan 2017 | INR | 29.25 | 29.85 | 28.1 | 29.6 | 29.6 | +0.45 (+1.54%) | 29,653 |
| 19 Jan 2017 | INR | 30.9 | 31 | 28.55 | 29.15 | 29.15 | +0.95 (+3.37%) | 31,595 |
| 18 Jan 2017 | INR | 29 | 29.1 | 28.2 | 28.2 | 28.2 | -1.15 (-3.92%) | 29,024 |
| 17 Jan 2017 | INR | 29 | 29.5 | 26.5 | 29.35 | 29.35 | +0.85 (+2.98%) | 36,943 |
| 16 Jan 2017 | INR | 29 | 29.4 | 28.4 | 28.5 | 28.5 | -0.75 (-2.56%) | 28,538 |
| 13 Jan 2017 | INR | 29.2 | 29.6 | 28.15 | 29.25 | 29.25 | +0.75 (+2.63%) | 31,095 |
| 12 Jan 2017 | INR | 30.4 | 30.4 | 27.5 | 28.5 | 28.5 | +0.2 (+0.71%) | 34,306 |
| 11 Jan 2017 | INR | 31.5 | 31.5 | 27.6 | 28.3 | 28.3 | -1.05 (-3.58%) | 33,854 |
| 10 Jan 2017 | INR | 29.6 | 30.4 | 28.75 | 29.35 | 29.35 | +0.8 (+2.80%) | 30,854 |
| 9 Jan 2017 | INR | 27.4 | 29.9 | 27.4 | 28.55 | 28.55 | -0.7 (-2.39%) | 35,230 |
| 6 Jan 2017 | INR | 30.5 | 30.7 | 28.8 | 29.25 | 29.25 | 0.0 (0.0%) | 30,317 |
| 5 Jan 2017 | INR | 29 | 29.9 | 29 | 29.25 | 29.25 | -0.5 (-1.68%) | 28,698 |
