| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 35.75 | 36.7 | 35.55 | 36.3 | 36.3 | +0.4 (+1.11%) | 326,415 |
| 15 Feb 2017 | INR | 36.9 | 36.9 | 35.75 | 35.9 | 35.9 | -0.75 (-2.05%) | 66,450 |
| 14 Feb 2017 | INR | 37.75 | 37.75 | 36.3 | 36.65 | 36.65 | -0.8 (-2.14%) | 50,210 |
| 13 Feb 2017 | INR | 38.2 | 38.25 | 37.05 | 37.45 | 37.45 | -0.35 (-0.93%) | 82,829 |
| 10 Feb 2017 | INR | 38.4 | 38.85 | 37.65 | 37.8 | 37.8 | +0.1 (+0.27%) | 178,661 |
| 9 Feb 2017 | INR | 38.3 | 38.6 | 36.2 | 37.7 | 37.7 | -0.2 (-0.53%) | 127,374 |
| 8 Feb 2017 | INR | 38.25 | 38.4 | 37.75 | 37.9 | 37.9 | -0.35 (-0.92%) | 46,053 |
| 7 Feb 2017 | INR | 38.25 | 39 | 37.7 | 38.25 | 38.25 | +0.4 (+1.06%) | 87,524 |
| 6 Feb 2017 | INR | 37.85 | 38.45 | 37.4 | 37.85 | 37.85 | +0.6 (+1.61%) | 194,824 |
| 3 Feb 2017 | INR | 35.4 | 37.6 | 35.4 | 37.25 | 37.25 | +1.55 (+4.34%) | 155,292 |
| 2 Feb 2017 | INR | 36.3 | 36.3 | 35.55 | 35.7 | 35.7 | -0.3 (-0.83%) | 28,109 |
| 1 Feb 2017 | INR | 35.8 | 36.2 | 34.9 | 36 | 36 | +0.45 (+1.27%) | 28,775 |
| 31 Jan 2017 | INR | 35.7 | 35.95 | 35.35 | 35.55 | 35.55 | -0.15 (-0.42%) | 22,276 |
| 30 Jan 2017 | INR | 35.6 | 35.85 | 35.3 | 35.7 | 35.7 | +0.05 (+0.14%) | 25,314 |
| 27 Jan 2017 | INR | 35.25 | 36.1 | 35.2 | 35.65 | 35.65 | +0.15 (+0.42%) | 26,192 |
| 25 Jan 2017 | INR | 35.7 | 35.8 | 35.2 | 35.5 | 35.5 | +0.1 (+0.28%) | 39,349 |
| 24 Jan 2017 | INR | 35.4 | 35.8 | 35.15 | 35.4 | 35.4 | -0.05 (-0.14%) | 55,660 |
| 23 Jan 2017 | INR | 36.25 | 36.25 | 35.2 | 35.45 | 35.45 | +0.1 (+0.28%) | 20,423 |
| 20 Jan 2017 | INR | 35.95 | 36.35 | 34.7 | 35.35 | 35.35 | -0.95 (-2.62%) | 41,916 |
| 19 Jan 2017 | INR | 35.8 | 36.55 | 35.5 | 36.3 | 36.3 | +0.5 (+1.40%) | 35,545 |
| 18 Jan 2017 | INR | 35.7 | 36.3 | 35.3 | 35.8 | 35.8 | -0.05 (-0.14%) | 61,349 |
| 17 Jan 2017 | INR | 36.7 | 36.8 | 35.7 | 35.85 | 35.85 | -0.5 (-1.38%) | 35,038 |
| 16 Jan 2017 | INR | 36.7 | 36.9 | 35.1 | 36.35 | 36.35 | -0.4 (-1.09%) | 180,650 |
| 13 Jan 2017 | INR | 36.5 | 37.15 | 35.9 | 36.75 | 36.75 | -0.25 (-0.68%) | 89,371 |
| 12 Jan 2017 | INR | 36 | 37.3 | 35.75 | 37 | 37 | +1.1 (+3.06%) | 113,287 |
| 11 Jan 2017 | INR | 35.6 | 36.4 | 35.05 | 35.9 | 35.9 | +0.35 (+0.98%) | 96,959 |
| 10 Jan 2017 | INR | 35.1 | 35.85 | 35 | 35.55 | 35.55 | +0.65 (+1.86%) | 31,932 |
| 9 Jan 2017 | INR | 35 | 35.35 | 34.7 | 34.9 | 34.9 | -0.2 (-0.57%) | 20,681 |
| 6 Jan 2017 | INR | 35.9 | 36 | 34.85 | 35.1 | 35.1 | -0.55 (-1.54%) | 46,834 |
| 5 Jan 2017 | INR | 35.35 | 36 | 34.8 | 35.65 | 35.65 | +0.5 (+1.42%) | 81,264 |
