| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 56 | 56.25 | 54.8 | 55.15 | 55.15 | -0.8 (-1.43%) | 56,797 |
| 15 Feb 2017 | INR | 56 | 56.25 | 54.8 | 55.95 | 55.95 | +0.35 (+0.63%) | 58,410 |
| 14 Feb 2017 | INR | 56.9 | 57.1 | 55.2 | 55.6 | 55.6 | -0.7 (-1.24%) | 11,708 |
| 13 Feb 2017 | INR | 57 | 57.8 | 56 | 56.3 | 56.3 | -0.7 (-1.23%) | 22,725 |
| 10 Feb 2017 | INR | 56.8 | 57.8 | 56.35 | 57 | 57 | +0.1 (+0.18%) | 38,685 |
| 9 Feb 2017 | INR | 56.45 | 57.65 | 55.05 | 56.9 | 56.9 | +0.6 (+1.07%) | 55,965 |
| 8 Feb 2017 | INR | 56.4 | 56.85 | 55.7 | 56.3 | 56.3 | -0.15 (-0.27%) | 16,492 |
| 7 Feb 2017 | INR | 55.4 | 57.4 | 54.7 | 56.45 | 56.45 | +0.9 (+1.62%) | 52,577 |
| 6 Feb 2017 | INR | 56 | 56.35 | 54.6 | 55.55 | 55.55 | +1.05 (+1.93%) | 74,715 |
| 3 Feb 2017 | INR | 55.5 | 56 | 54.1 | 54.5 | 54.5 | -1.25 (-2.24%) | 22,295 |
| 2 Feb 2017 | INR | 55 | 56.45 | 54.3 | 55.75 | 55.75 | +0.8 (+1.46%) | 43,443 |
| 1 Feb 2017 | INR | 55.3 | 55.3 | 53.3 | 54.95 | 54.95 | -0.05 (-0.09%) | 31,296 |
| 31 Jan 2017 | INR | 55 | 55.9 | 54.3 | 55 | 55 | +1.1 (+2.04%) | 79,053 |
| 30 Jan 2017 | INR | 53.9 | 54.5 | 53.75 | 53.9 | 53.9 | -0.25 (-0.46%) | 16,635 |
| 27 Jan 2017 | INR | 53.9 | 55 | 53.5 | 54.15 | 54.15 | +0.45 (+0.84%) | 17,116 |
| 25 Jan 2017 | INR | 53.05 | 54 | 52.95 | 53.7 | 53.7 | +0.75 (+1.42%) | 15,353 |
| 24 Jan 2017 | INR | 53 | 53.4 | 52.8 | 52.95 | 52.95 | +0.15 (+0.28%) | 6,262 |
| 23 Jan 2017 | INR | 53.15 | 53.55 | 52.7 | 52.8 | 52.8 | -0.35 (-0.66%) | 7,227 |
| 20 Jan 2017 | INR | 54.5 | 54.5 | 52.7 | 53.15 | 53.15 | -1 (-1.85%) | 15,991 |
| 19 Jan 2017 | INR | 55 | 55 | 53.5 | 54.15 | 54.15 | +0.15 (+0.28%) | 45,764 |
| 18 Jan 2017 | INR | 53.15 | 54.2 | 52.9 | 54 | 54 | +1 (+1.89%) | 13,093 |
| 17 Jan 2017 | INR | 53 | 53.6 | 52.5 | 53 | 53 | +0.1 (+0.19%) | 7,441 |
| 16 Jan 2017 | INR | 52.8 | 53.15 | 52.75 | 52.9 | 52.9 | -0.05 (-0.09%) | 13,320 |
| 13 Jan 2017 | INR | 52.9 | 53.8 | 52.9 | 52.95 | 52.95 | 0.0 (0.0%) | 8,065 |
| 12 Jan 2017 | INR | 53 | 53.1 | 52.6 | 52.95 | 52.95 | -0.25 (-0.47%) | 15,081 |
| 11 Jan 2017 | INR | 53.9 | 53.9 | 53 | 53.2 | 53.2 | -0.3 (-0.56%) | 12,321 |
| 10 Jan 2017 | INR | 54.75 | 54.9 | 53.3 | 53.5 | 53.5 | -0.8 (-1.47%) | 14,723 |
| 9 Jan 2017 | INR | 54 | 54.8 | 54 | 54.3 | 54.3 | +0.75 (+1.40%) | 14,185 |
| 6 Jan 2017 | INR | 53.25 | 54.45 | 53.25 | 53.55 | 53.55 | +0.5 (+0.94%) | 20,798 |
| 5 Jan 2017 | INR | 53 | 53.9 | 53 | 53.05 | 53.05 | +0.4 (+0.76%) | 10,677 |
