| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 51.35 | 58.8 | 51.2 | 57.45 | 57.45 | +6.7 (+13.20%) | 1,267,212 |
| 15 Feb 2017 | INR | 53.65 | 53.7 | 50.5 | 50.75 | 50.75 | -2.4 (-4.52%) | 270,052 |
| 14 Feb 2017 | INR | 54.6 | 54.75 | 52.9 | 53.15 | 53.15 | -1.15 (-2.12%) | 140,254 |
| 13 Feb 2017 | INR | 56.55 | 56.55 | 53.75 | 54.3 | 54.3 | -1.5 (-2.69%) | 352,345 |
| 10 Feb 2017 | INR | 53.9 | 56.2 | 52.5 | 55.8 | 55.8 | +1.7 (+3.14%) | 573,358 |
| 9 Feb 2017 | INR | 58 | 58 | 53.6 | 54.1 | 54.1 | -4.2 (-7.20%) | 812,447 |
| 8 Feb 2017 | INR | 62.1 | 62.6 | 55.4 | 58.3 | 58.3 | -3.3 (-5.36%) | 814,469 |
| 7 Feb 2017 | INR | 62.9 | 64.8 | 60.2 | 61.6 | 61.6 | -0.2 (-0.32%) | 808,136 |
| 6 Feb 2017 | INR | 60.1 | 61.8 | 59.5 | 61.8 | 61.8 | +2.9 (+4.92%) | 691,098 |
| 3 Feb 2017 | INR | 58.5 | 59.8 | 57.8 | 58.9 | 58.9 | +0.65 (+1.12%) | 288,108 |
| 2 Feb 2017 | INR | 56.65 | 59.25 | 55.55 | 58.25 | 58.25 | +1.75 (+3.10%) | 513,506 |
| 1 Feb 2017 | INR | 56.35 | 57.25 | 54.65 | 56.5 | 56.5 | +1.25 (+2.26%) | 340,316 |
| 31 Jan 2017 | INR | 57.25 | 57.3 | 54.8 | 55.25 | 55.25 | +0.65 (+1.19%) | 1,294,325 |
| 30 Jan 2017 | INR | 52.2 | 54.6 | 51.65 | 54.6 | 54.6 | +2.6 (+5%) | 437,570 |
| 27 Jan 2017 | INR | 52.5 | 52.95 | 51.5 | 52 | 52 | +0.75 (+1.46%) | 226,243 |
| 25 Jan 2017 | INR | 49 | 51.3 | 48.9 | 51.25 | 51.25 | +2.35 (+4.81%) | 495,099 |
| 24 Jan 2017 | INR | 49.1 | 49.2 | 48.85 | 48.9 | 48.9 | 0.0 (0.0%) | 76,773 |
| 23 Jan 2017 | INR | 48.6 | 49.45 | 48.25 | 48.9 | 48.9 | +0.65 (+1.35%) | 88,951 |
| 20 Jan 2017 | INR | 49 | 49.1 | 48 | 48.25 | 48.25 | -0.9 (-1.83%) | 74,068 |
| 19 Jan 2017 | INR | 48.95 | 49.35 | 48.5 | 49.15 | 49.15 | +0.6 (+1.24%) | 35,137 |
| 18 Jan 2017 | INR | 49.05 | 49.15 | 48.5 | 48.55 | 48.55 | -0.25 (-0.51%) | 42,278 |
| 17 Jan 2017 | INR | 49 | 49.65 | 48.65 | 48.8 | 48.8 | -0.3 (-0.61%) | 40,763 |
| 16 Jan 2017 | INR | 49.25 | 49.8 | 49 | 49.1 | 49.1 | +0.2 (+0.41%) | 67,199 |
| 13 Jan 2017 | INR | 48.85 | 49.3 | 48.5 | 48.9 | 48.9 | +0.2 (+0.41%) | 77,687 |
| 12 Jan 2017 | INR | 48.9 | 49.35 | 48.55 | 48.7 | 48.7 | -0.15 (-0.31%) | 80,493 |
| 11 Jan 2017 | INR | 48.7 | 49.4 | 48.6 | 48.85 | 48.85 | -0.15 (-0.31%) | 74,769 |
| 10 Jan 2017 | INR | 49 | 49.8 | 48.7 | 49 | 49 | +0.85 (+1.77%) | 93,158 |
| 9 Jan 2017 | INR | 48.75 | 49.2 | 47.15 | 48.15 | 48.15 | -0.45 (-0.93%) | 63,342 |
| 6 Jan 2017 | INR | 49.5 | 49.6 | 48.4 | 48.6 | 48.6 | -0.75 (-1.52%) | 84,594 |
| 5 Jan 2017 | INR | 48.4 | 50.2 | 48.25 | 49.35 | 49.35 | +1.15 (+2.39%) | 103,877 |
