| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 33.55 | 34.8 | 33 | 34.15 | 34.15 | +1.1 (+3.33%) | 99,352 |
| 15 Feb 2017 | INR | 34.4 | 34.8 | 32.8 | 33.05 | 33.05 | -1.5 (-4.34%) | 125,291 |
| 14 Feb 2017 | INR | 34.55 | 35.15 | 34.3 | 34.55 | 34.55 | -0.35 (-1.00%) | 59,656 |
| 13 Feb 2017 | INR | 35.9 | 35.95 | 34.5 | 34.9 | 34.9 | -0.45 (-1.27%) | 96,147 |
| 10 Feb 2017 | INR | 36.9 | 36.9 | 33.1 | 35.35 | 35.35 | -1.9 (-5.10%) | 249,089 |
| 9 Feb 2017 | INR | 37.55 | 38.25 | 36.1 | 37.25 | 37.25 | -0.1 (-0.27%) | 341,132 |
| 8 Feb 2017 | INR | 36.2 | 37.9 | 35 | 37.35 | 37.35 | +1.7 (+4.77%) | 343,131 |
| 7 Feb 2017 | INR | 34.65 | 36 | 34.1 | 35.65 | 35.65 | +1.25 (+3.63%) | 163,901 |
| 6 Feb 2017 | INR | 34.75 | 35 | 34 | 34.4 | 34.4 | +0.1 (+0.29%) | 57,159 |
| 3 Feb 2017 | INR | 33.55 | 34.5 | 33.5 | 34.3 | 34.3 | +0.7 (+2.08%) | 67,484 |
| 2 Feb 2017 | INR | 34.5 | 34.5 | 33.4 | 33.6 | 33.6 | -0.55 (-1.61%) | 84,954 |
| 1 Feb 2017 | INR | 33 | 34.5 | 32.75 | 34.15 | 34.15 | +1.15 (+3.48%) | 57,374 |
| 31 Jan 2017 | INR | 33.65 | 33.95 | 32.95 | 33 | 33 | -0.75 (-2.22%) | 67,317 |
| 30 Jan 2017 | INR | 34.8 | 34.9 | 33.5 | 33.75 | 33.75 | -0.4 (-1.17%) | 98,998 |
| 27 Jan 2017 | INR | 34.95 | 35.1 | 34 | 34.15 | 34.15 | -0.5 (-1.44%) | 51,653 |
| 25 Jan 2017 | INR | 35.2 | 35.2 | 34.5 | 34.65 | 34.65 | -0.35 (-1%) | 89,052 |
| 24 Jan 2017 | INR | 34.8 | 35.4 | 34.3 | 35 | 35 | +0.1 (+0.29%) | 47,995 |
| 23 Jan 2017 | INR | 34.15 | 35.25 | 33.95 | 34.9 | 34.9 | +0.65 (+1.90%) | 66,525 |
| 20 Jan 2017 | INR | 35.2 | 35.5 | 34 | 34.25 | 34.25 | -1.1 (-3.11%) | 139,292 |
| 19 Jan 2017 | INR | 35.45 | 36.2 | 35.2 | 35.35 | 35.35 | -0.15 (-0.42%) | 90,364 |
| 18 Jan 2017 | INR | 35.45 | 36.3 | 35.15 | 35.5 | 35.5 | -0.05 (-0.14%) | 64,201 |
| 17 Jan 2017 | INR | 35.6 | 35.9 | 35.15 | 35.55 | 35.55 | 0.0 (0.0%) | 33,988 |
| 16 Jan 2017 | INR | 35.5 | 36 | 35.15 | 35.55 | 35.55 | +0.05 (+0.14%) | 59,470 |
| 13 Jan 2017 | INR | 35.85 | 37 | 35.25 | 35.5 | 35.5 | -0.45 (-1.25%) | 156,736 |
| 12 Jan 2017 | INR | 35.85 | 37.1 | 35.2 | 35.95 | 35.95 | +0.15 (+0.42%) | 123,677 |
| 11 Jan 2017 | INR | 34.5 | 36.4 | 34.5 | 35.8 | 35.8 | +0.5 (+1.42%) | 101,573 |
| 10 Jan 2017 | INR | 35.55 | 36.1 | 35.1 | 35.3 | 35.3 | -0.2 (-0.56%) | 57,883 |
| 9 Jan 2017 | INR | 34.55 | 36.4 | 34.3 | 35.5 | 35.5 | +1.15 (+3.35%) | 246,311 |
| 6 Jan 2017 | INR | 35.9 | 35.95 | 34.1 | 34.35 | 34.35 | -1.4 (-3.92%) | 130,919 |
| 5 Jan 2017 | INR | 35.5 | 36.5 | 35.5 | 35.75 | 35.75 | +0.5 (+1.42%) | 178,359 |
