| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 38.95 | 39.2 | 38.25 | 38.4 | 38.4 | -0.65 (-1.66%) | 18,578 |
| 14 Feb 2017 | INR | 38.4 | 39.3 | 38.4 | 39.05 | 39.05 | +0.1 (+0.26%) | 36,453 |
| 13 Feb 2017 | INR | 38.85 | 39.25 | 38 | 38.95 | 38.95 | +0.05 (+0.13%) | 20,527 |
| 10 Feb 2017 | INR | 39 | 39.4 | 38.8 | 38.9 | 38.9 | -0.15 (-0.38%) | 15,718 |
| 9 Feb 2017 | INR | 38.8 | 39.25 | 38.7 | 39.05 | 39.05 | -0.05 (-0.13%) | 11,261 |
| 8 Feb 2017 | INR | 38.75 | 39.25 | 38.2 | 39.1 | 39.1 | +0.2 (+0.51%) | 13,801 |
| 7 Feb 2017 | INR | 39.05 | 39.25 | 38.5 | 38.9 | 38.9 | -0.4 (-1.02%) | 19,857 |
| 6 Feb 2017 | INR | 39.75 | 40 | 38.95 | 39.3 | 39.3 | -0.55 (-1.38%) | 32,717 |
| 3 Feb 2017 | INR | 40.5 | 40.9 | 39.6 | 39.85 | 39.85 | +0.5 (+1.27%) | 43,198 |
| 2 Feb 2017 | INR | 41 | 41 | 39.15 | 39.35 | 39.35 | -1.05 (-2.60%) | 18,077 |
| 1 Feb 2017 | INR | 39.8 | 40.85 | 39.3 | 40.4 | 40.4 | +1.1 (+2.80%) | 62,545 |
| 31 Jan 2017 | INR | 39.05 | 40.8 | 38.3 | 39.3 | 39.3 | -0.15 (-0.38%) | 66,234 |
| 30 Jan 2017 | INR | 38 | 40 | 38 | 39.45 | 39.45 | +1 (+2.60%) | 64,482 |
| 27 Jan 2017 | INR | 38.4 | 38.8 | 38.3 | 38.45 | 38.45 | 0.0 (0.0%) | 29,750 |
| 25 Jan 2017 | INR | 38.55 | 39.2 | 38.25 | 38.45 | 38.45 | -0.35 (-0.90%) | 20,525 |
| 24 Jan 2017 | INR | 38.5 | 39.05 | 37.75 | 38.8 | 38.8 | +0.5 (+1.31%) | 49,566 |
| 23 Jan 2017 | INR | 37.4 | 38.75 | 37.4 | 38.3 | 38.3 | +0.45 (+1.19%) | 24,472 |
| 20 Jan 2017 | INR | 38.5 | 39.6 | 37.6 | 37.85 | 37.85 | -0.4 (-1.05%) | 16,714 |
| 19 Jan 2017 | INR | 38.45 | 38.95 | 38.1 | 38.25 | 38.25 | +0.05 (+0.13%) | 22,607 |
| 18 Jan 2017 | INR | 38.4 | 39.2 | 37.4 | 38.2 | 38.2 | +1.2 (+3.24%) | 80,189 |
| 17 Jan 2017 | INR | 38 | 38 | 34 | 37 | 37 | -0.65 (-1.73%) | 29,676 |
| 16 Jan 2017 | INR | 37.45 | 37.95 | 37.35 | 37.65 | 37.65 | +0.45 (+1.21%) | 13,986 |
| 13 Jan 2017 | INR | 37.65 | 37.65 | 36.6 | 37.2 | 37.2 | -0.25 (-0.67%) | 18,441 |
| 12 Jan 2017 | INR | 37.15 | 37.55 | 37 | 37.45 | 37.45 | -0.05 (-0.13%) | 11,687 |
| 11 Jan 2017 | INR | 37.55 | 37.7 | 37.35 | 37.5 | 37.5 | +0.1 (+0.27%) | 8,950 |
| 10 Jan 2017 | INR | 37 | 37.6 | 37 | 37.4 | 37.4 | +0.4 (+1.08%) | 19,577 |
| 9 Jan 2017 | INR | 37 | 37.45 | 36.9 | 37 | 37 | -0.05 (-0.13%) | 23,995 |
| 6 Jan 2017 | INR | 37.35 | 37.6 | 37 | 37.05 | 37.05 | -0.15 (-0.40%) | 10,120 |
| 5 Jan 2017 | INR | 37.7 | 37.75 | 37 | 37.2 | 37.2 | -0.3 (-0.80%) | 15,471 |
| 4 Jan 2017 | INR | 37.5 | 37.75 | 37.3 | 37.5 | 37.5 | +0.2 (+0.54%) | 10,701 |
