| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 29.6 | 30.45 | 27.9 | 30.2 | 30.2 | +1.65 (+5.78%) | 421,709 |
| 15 Feb 2017 | INR | 31 | 31 | 28.3 | 28.55 | 28.55 | -2.45 (-7.90%) | 292,045 |
| 14 Feb 2017 | INR | 32.5 | 32.5 | 30.8 | 31 | 31 | -1.25 (-3.88%) | 187,387 |
| 13 Feb 2017 | INR | 32.8 | 32.9 | 31.75 | 32.25 | 32.25 | +0.65 (+2.06%) | 98,372 |
| 10 Feb 2017 | INR | 34 | 34.9 | 30.85 | 31.6 | 31.6 | -2.25 (-6.65%) | 401,672 |
| 9 Feb 2017 | INR | 35.9 | 35.95 | 32.9 | 33.85 | 33.85 | -2.05 (-5.71%) | 261,072 |
| 8 Feb 2017 | INR | 37.1 | 37.5 | 35.35 | 35.9 | 35.9 | -0.55 (-1.51%) | 625,102 |
| 7 Feb 2017 | INR | 36.45 | 36.95 | 36.2 | 36.45 | 36.45 | +0.1 (+0.28%) | 342,058 |
| 6 Feb 2017 | INR | 35.45 | 36.65 | 35.4 | 36.35 | 36.35 | +1.4 (+4.01%) | 567,544 |
| 3 Feb 2017 | INR | 34.4 | 35.2 | 34.1 | 34.95 | 34.95 | +0.4 (+1.16%) | 352,795 |
| 2 Feb 2017 | INR | 33.5 | 34.85 | 33.1 | 34.55 | 34.55 | +1.35 (+4.07%) | 588,869 |
| 1 Feb 2017 | INR | 33.65 | 33.65 | 32.25 | 33.2 | 33.2 | +0.4 (+1.22%) | 65,559 |
| 31 Jan 2017 | INR | 32.9 | 33 | 32.2 | 32.8 | 32.8 | +0.3 (+0.92%) | 219,427 |
| 30 Jan 2017 | INR | 33.1 | 33.5 | 32.2 | 32.5 | 32.5 | +0.35 (+1.09%) | 102,499 |
| 27 Jan 2017 | INR | 30.95 | 32.25 | 30.95 | 32.15 | 32.15 | +1.4 (+4.55%) | 163,625 |
| 25 Jan 2017 | INR | 30.55 | 31.1 | 30.3 | 30.75 | 30.75 | +0.55 (+1.82%) | 102,674 |
| 24 Jan 2017 | INR | 30.95 | 30.95 | 30 | 30.2 | 30.2 | -0.45 (-1.47%) | 57,422 |
| 23 Jan 2017 | INR | 30.2 | 31.15 | 30 | 30.65 | 30.65 | +0.4 (+1.32%) | 119,346 |
| 20 Jan 2017 | INR | 31.1 | 31.25 | 29.9 | 30.25 | 30.25 | -1.1 (-3.51%) | 113,187 |
| 19 Jan 2017 | INR | 31.7 | 31.9 | 31.1 | 31.35 | 31.35 | +0.25 (+0.80%) | 82,602 |
| 18 Jan 2017 | INR | 29.5 | 31.3 | 29.5 | 31.1 | 31.1 | +0.55 (+1.80%) | 92,707 |
| 17 Jan 2017 | INR | 31.4 | 31.95 | 30.3 | 30.55 | 30.55 | -1.1 (-3.48%) | 79,889 |
| 16 Jan 2017 | INR | 32.05 | 32.35 | 31.15 | 31.65 | 31.65 | -0.45 (-1.40%) | 138,779 |
| 13 Jan 2017 | INR | 32.9 | 32.9 | 31.4 | 32.1 | 32.1 | -0.45 (-1.38%) | 118,758 |
| 12 Jan 2017 | INR | 32.1 | 33 | 32.1 | 32.55 | 32.55 | +0.65 (+2.04%) | 186,298 |
| 11 Jan 2017 | INR | 31.7 | 32.5 | 31.65 | 31.9 | 31.9 | +0.4 (+1.27%) | 175,488 |
| 10 Jan 2017 | INR | 31.55 | 32.2 | 30.8 | 31.5 | 31.5 | +0.15 (+0.48%) | 368,912 |
| 9 Jan 2017 | INR | 30.8 | 31.9 | 30.8 | 31.35 | 31.35 | +0.7 (+2.28%) | 188,605 |
| 6 Jan 2017 | INR | 29.4 | 30.9 | 29.4 | 30.65 | 30.65 | +1.05 (+3.55%) | 135,540 |
| 5 Jan 2017 | INR | 29.3 | 29.9 | 29.3 | 29.6 | 29.6 | +0.3 (+1.02%) | 64,418 |
