| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 7.84 | 7.9 | 7.43 | 7.75 | 3.72 | +0.23 (+3.06%) | 73,861 |
| 15 Feb 2017 | INR | 7.83 | 8.18 | 7.11 | 7.52 | 3.6096 | -0.3 (-3.84%) | 201,142 |
| 14 Feb 2017 | INR | 7.99 | 8 | 7.77 | 7.82 | 3.7536 | -0.07 (-0.89%) | 50,423 |
| 13 Feb 2017 | INR | 8.07 | 8.7 | 7.8 | 7.89 | 3.7872 | -0.1 (-1.25%) | 55,625 |
| 10 Feb 2017 | INR | 8.07 | 8.07 | 7.86 | 7.99 | 3.8352 | -0.03 (-0.37%) | 72,420 |
| 9 Feb 2017 | INR | 8.17 | 8.18 | 7.95 | 8.02 | 3.8496 | -0.1 (-1.23%) | 48,679 |
| 8 Feb 2017 | INR | 8 | 8.2 | 7.92 | 8.12 | 3.8976 | +0.22 (+2.78%) | 125,777 |
| 7 Feb 2017 | INR | 8 | 8 | 7.85 | 7.9 | 3.792 | +0.02 (+0.25%) | 118,933 |
| 6 Feb 2017 | INR | 7.87 | 8 | 7.83 | 7.88 | 3.7824 | +0.04 (+0.51%) | 114,379 |
| 3 Feb 2017 | INR | 7.9 | 7.92 | 7.83 | 7.84 | 3.7632 | -0.06 (-0.76%) | 33,209 |
| 2 Feb 2017 | INR | 7.95 | 8 | 7.8 | 7.9 | 3.792 | -0.06 (-0.75%) | 38,175 |
| 1 Feb 2017 | INR | 8 | 8.08 | 7.85 | 7.96 | 3.8208 | +0.01 (+0.13%) | 43,751 |
| 31 Jan 2017 | INR | 8.13 | 8.13 | 7.66 | 7.95 | 3.816 | -0.07 (-0.87%) | 1,567,917 |
| 30 Jan 2017 | INR | 7.93 | 8.13 | 7.93 | 8.02 | 3.8496 | +0.09 (+1.13%) | 76,835 |
| 27 Jan 2017 | INR | 7.96 | 8.12 | 7.82 | 7.93 | 3.8064 | +0.12 (+1.54%) | 74,948 |
| 25 Jan 2017 | INR | 7.82 | 7.95 | 7.76 | 7.81 | 3.7488 | -0.13 (-1.64%) | 72,479 |
| 24 Jan 2017 | INR | 7.85 | 7.99 | 7.8 | 7.94 | 3.8112 | +0.11 (+1.40%) | 54,823 |
| 23 Jan 2017 | INR | 7.75 | 7.99 | 7.75 | 7.83 | 3.7584 | -0.04 (-0.51%) | 1,070,098 |
| 20 Jan 2017 | INR | 7.9 | 8.03 | 7.81 | 7.87 | 3.7776 | -0.13 (-1.63%) | 49,654 |
| 19 Jan 2017 | INR | 7.92 | 8.05 | 7.92 | 8 | 3.84 | +0.01 (+0.13%) | 26,638 |
| 18 Jan 2017 | INR | 7.95 | 8.09 | 7.9 | 7.99 | 3.8352 | +0.11 (+1.40%) | 56,054 |
| 17 Jan 2017 | INR | 7.88 | 8.25 | 7.85 | 7.88 | 3.7824 | -0.19 (-2.35%) | 112,131 |
| 16 Jan 2017 | INR | 8.02 | 8.13 | 7.9 | 8.07 | 3.8736 | 0.0 (0.0%) | 66,324 |
| 13 Jan 2017 | INR | 8.17 | 8.25 | 7.93 | 8.07 | 3.8736 | -0.09 (-1.10%) | 81,338 |
| 12 Jan 2017 | INR | 8.1 | 8.5 | 8.08 | 8.16 | 3.9168 | +0.04 (+0.49%) | 332,721 |
| 11 Jan 2017 | INR | 8.18 | 8.23 | 8.1 | 8.12 | 3.8976 | +0.02 (+0.25%) | 74,017 |
| 10 Jan 2017 | INR | 8.2 | 8.2 | 8.08 | 8.1 | 3.888 | -0.08 (-0.98%) | 38,085 |
| 9 Jan 2017 | INR | 8.15 | 8.35 | 8.1 | 8.18 | 3.9264 | +0.06 (+0.74%) | 42,203 |
| 6 Jan 2017 | INR | 8.33 | 8.43 | 7.95 | 8.12 | 3.8976 | -0.21 (-2.52%) | 114,309 |
| 5 Jan 2017 | INR | 8.48 | 8.52 | 8.25 | 8.33 | 3.9984 | -0.03 (-0.36%) | 53,140 |
