| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 37 | 38.65 | 36 | 38.15 | 38.15 | +1.3 (+3.53%) | 89,455 |
| 15 Feb 2017 | INR | 37.25 | 37.25 | 35.7 | 36.85 | 36.85 | -0.25 (-0.67%) | 117,237 |
| 14 Feb 2017 | INR | 38 | 38 | 36.55 | 37.1 | 37.1 | -0.35 (-0.93%) | 191,740 |
| 13 Feb 2017 | INR | 37.1 | 38.2 | 36.8 | 37.45 | 37.45 | +0.2 (+0.54%) | 114,462 |
| 10 Feb 2017 | INR | 36 | 37.35 | 34.55 | 37.25 | 37.25 | +1.2 (+3.33%) | 165,820 |
| 9 Feb 2017 | INR | 36.45 | 37 | 35 | 36.05 | 36.05 | -0.4 (-1.10%) | 43,856 |
| 8 Feb 2017 | INR | 38.1 | 38.5 | 36.1 | 36.45 | 36.45 | -1.55 (-4.08%) | 259,641 |
| 7 Feb 2017 | INR | 37.5 | 38.9 | 37.2 | 38 | 38 | +0.95 (+2.56%) | 446,549 |
| 6 Feb 2017 | INR | 38.3 | 38.5 | 37 | 37.05 | 37.05 | +0.35 (+0.95%) | 212,592 |
| 3 Feb 2017 | INR | 35.5 | 37.95 | 35.5 | 36.7 | 36.7 | +0.2 (+0.55%) | 150,704 |
| 2 Feb 2017 | INR | 35.7 | 37.4 | 35.7 | 36.5 | 36.5 | -0.95 (-2.54%) | 58,578 |
| 1 Feb 2017 | INR | 36.15 | 38.5 | 36.1 | 37.45 | 37.45 | -0.5 (-1.32%) | 182,461 |
| 31 Jan 2017 | INR | 38 | 39.6 | 37.7 | 37.95 | 37.95 | -1.7 (-4.29%) | 227,001 |
| 30 Jan 2017 | INR | 41.3 | 41.3 | 37.5 | 39.65 | 39.65 | +0.3 (+0.76%) | 915,970 |
| 27 Jan 2017 | INR | 37.5 | 39.35 | 37.5 | 39.35 | 39.35 | +1.85 (+4.93%) | 150,337 |
| 25 Jan 2017 | INR | 35.2 | 37.5 | 35.2 | 37.5 | 37.5 | +1.75 (+4.90%) | 276,035 |
| 24 Jan 2017 | INR | 36.25 | 36.25 | 35 | 35.75 | 35.75 | +1.1 (+3.17%) | 201,484 |
| 23 Jan 2017 | INR | 34 | 34.8 | 33.9 | 34.65 | 34.65 | +0.65 (+1.91%) | 100,904 |
| 20 Jan 2017 | INR | 32.5 | 34.1 | 32.35 | 34 | 34 | +1.35 (+4.13%) | 288,511 |
| 19 Jan 2017 | INR | 32.05 | 33 | 31.55 | 32.65 | 32.65 | -0.55 (-1.66%) | 166,804 |
| 18 Jan 2017 | INR | 32.05 | 33.85 | 30.7 | 33.2 | 33.2 | +2.3 (+7.44%) | 2,156,333 |
| 17 Jan 2017 | INR | 29.05 | 32.1 | 29.05 | 30.9 | 30.9 | +1.15 (+3.87%) | 1,668,893 |
| 16 Jan 2017 | INR | 29.95 | 31.55 | 29.5 | 29.75 | 29.75 | -0.15 (-0.50%) | 715,480 |
| 13 Jan 2017 | INR | 29.75 | 30.6 | 29.1 | 29.9 | 29.9 | +0.4 (+1.36%) | 393,928 |
| 12 Jan 2017 | INR | 29.25 | 30.1 | 28.6 | 29.5 | 29.5 | -0.25 (-0.84%) | 463,394 |
| 11 Jan 2017 | INR | 27.2 | 30.05 | 26.9 | 29.75 | 29.75 | +3.15 (+11.84%) | 1,447,847 |
| 10 Jan 2017 | INR | 29.55 | 30 | 24.05 | 26.6 | 26.6 | -2.9 (-9.83%) | 14,094,896 |
| 9 Jan 2017 | INR | 29.35 | 30.25 | 29.15 | 29.5 | 29.5 | +0.15 (+0.51%) | 262,915 |
| 6 Jan 2017 | INR | 30 | 30.4 | 29.05 | 29.35 | 29.35 | -0.75 (-2.49%) | 655,484 |
| 5 Jan 2017 | INR | 28.4 | 30.6 | 28.05 | 30.1 | 30.1 | +2.05 (+7.31%) | 1,179,171 |
