| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 38.15 | 38.2 | 36.75 | 37.55 | 37.55 | +0.85 (+2.32%) | 5,593 |
| 15 Feb 2017 | INR | 39 | 39.2 | 36.05 | 36.7 | 36.7 | -1.15 (-3.04%) | 26,777 |
| 14 Feb 2017 | INR | 39 | 39.45 | 37.65 | 37.85 | 37.85 | -1.65 (-4.18%) | 12,707 |
| 13 Feb 2017 | INR | 40.6 | 41.6 | 39.5 | 39.5 | 39.5 | -2.05 (-4.93%) | 21,965 |
| 10 Feb 2017 | INR | 43.15 | 43.25 | 41.55 | 41.55 | 41.55 | -2.15 (-4.92%) | 7,462 |
| 9 Feb 2017 | INR | 42.9 | 44.4 | 42 | 43.7 | 43.7 | 0.0 (0.0%) | 10,391 |
| 8 Feb 2017 | INR | 44.75 | 44.75 | 41 | 43.7 | 43.7 | +1.05 (+2.46%) | 114,074 |
| 7 Feb 2017 | INR | 42.65 | 42.65 | 42.5 | 42.65 | 42.65 | +2 (+4.92%) | 14,128 |
| 6 Feb 2017 | INR | 38.5 | 40.65 | 37.55 | 40.65 | 40.65 | +1.9 (+4.90%) | 16,920 |
| 3 Feb 2017 | INR | 38 | 39.35 | 37.1 | 38.75 | 38.75 | +0.75 (+1.97%) | 6,853 |
| 2 Feb 2017 | INR | 38 | 38.2 | 36.8 | 38 | 38 | -0.1 (-0.26%) | 15,029 |
| 1 Feb 2017 | INR | 39 | 41 | 37.95 | 38.1 | 38.1 | -1.8 (-4.51%) | 28,676 |
| 31 Jan 2017 | INR | 41 | 41.5 | 39.2 | 39.9 | 39.9 | -1.35 (-3.27%) | 33,081 |
| 30 Jan 2017 | INR | 42.8 | 42.8 | 40.7 | 41.25 | 41.25 | +0.35 (+0.86%) | 33,449 |
| 27 Jan 2017 | INR | 42 | 43.3 | 40.15 | 40.9 | 40.9 | -0.9 (-2.15%) | 32,720 |
| 25 Jan 2017 | INR | 42.55 | 42.55 | 41.05 | 41.8 | 41.8 | +1.25 (+3.08%) | 67,649 |
| 24 Jan 2017 | INR | 40.55 | 40.55 | 40 | 40.55 | 40.55 | +1.9 (+4.92%) | 38,601 |
| 23 Jan 2017 | INR | 37 | 38.65 | 36.3 | 38.65 | 38.65 | +1.8 (+4.88%) | 29,491 |
| 20 Jan 2017 | INR | 36.8 | 37.35 | 34.5 | 36.85 | 36.85 | +0.55 (+1.52%) | 13,971 |
| 19 Jan 2017 | INR | 37.3 | 37.3 | 36 | 36.3 | 36.3 | -1.55 (-4.10%) | 13,469 |
| 18 Jan 2017 | INR | 36.7 | 38.3 | 36.7 | 37.85 | 37.85 | +0.2 (+0.53%) | 4,292 |
| 17 Jan 2017 | INR | 38.05 | 38.6 | 37.4 | 37.65 | 37.65 | -0.6 (-1.57%) | 2,520 |
| 16 Jan 2017 | INR | 38 | 38.45 | 38 | 38.25 | 38.25 | +0.1 (+0.26%) | 3,060 |
| 13 Jan 2017 | INR | 39 | 39 | 37.7 | 38.15 | 38.15 | -0.9 (-2.30%) | 5,582 |
| 12 Jan 2017 | INR | 39.6 | 39.95 | 38.55 | 39.05 | 39.05 | -0.6 (-1.51%) | 3,748 |
| 11 Jan 2017 | INR | 39.15 | 40.4 | 39.15 | 39.65 | 39.65 | -0.45 (-1.12%) | 2,936 |
| 10 Jan 2017 | INR | 40 | 40.6 | 39.5 | 40.1 | 40.1 | +0.7 (+1.78%) | 3,803 |
| 9 Jan 2017 | INR | 40.6 | 40.6 | 39.2 | 39.4 | 39.4 | -1.35 (-3.31%) | 2,867 |
| 6 Jan 2017 | INR | 41.25 | 41.25 | 39.7 | 40.75 | 40.75 | -0.05 (-0.12%) | 8,535 |
| 5 Jan 2017 | INR | 40.4 | 41.25 | 40.25 | 40.8 | 40.8 | -0.35 (-0.85%) | 6,887 |
