| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2017 | INR | 65.5 | 67.4 | 64.3 | 65 | 65 | +0.3 (+0.46%) | 171,315 |
| 28 Feb 2017 | INR | 59.6 | 65.9 | 59.6 | 64.7 | 64.7 | +5 (+8.38%) | 386,236 |
| 27 Feb 2017 | INR | 60.5 | 61.9 | 59.25 | 59.7 | 59.7 | -0.35 (-0.58%) | 89,504 |
| 23 Feb 2017 | INR | 59.3 | 61.9 | 58.6 | 60.05 | 60.05 | +0.7 (+1.18%) | 104,849 |
| 22 Feb 2017 | INR | 60.6 | 62.3 | 57 | 59.35 | 59.35 | -1.25 (-2.06%) | 282,222 |
| 21 Feb 2017 | INR | 54.9 | 61.85 | 53 | 60.6 | 60.6 | +6.55 (+12.12%) | 365,501 |
| 20 Feb 2017 | INR | 56.8 | 57.4 | 53.6 | 54.05 | 54.05 | -1.8 (-3.22%) | 94,777 |
| 17 Feb 2017 | INR | 58 | 59.3 | 55 | 55.85 | 55.85 | +1.3 (+2.38%) | 359,341 |
| 16 Feb 2017 | INR | 48.5 | 56.7 | 48.25 | 54.55 | 54.55 | +6.4 (+13.29%) | 368,646 |
| 15 Feb 2017 | INR | 50.4 | 52.9 | 47 | 48.15 | 48.15 | -2.85 (-5.59%) | 227,114 |
| 14 Feb 2017 | INR | 52.55 | 53.9 | 51 | 51 | 51 | -2.1 (-3.95%) | 113,188 |
| 13 Feb 2017 | INR | 55.4 | 55.4 | 51.5 | 53.1 | 53.1 | -0.4 (-0.75%) | 156,280 |
| 10 Feb 2017 | INR | 53.4 | 55.75 | 51.55 | 53.5 | 53.5 | +2.2 (+4.29%) | 384,384 |
| 9 Feb 2017 | INR | 46.5 | 52.5 | 45.4 | 51.3 | 51.3 | +5.35 (+11.64%) | 474,639 |
| 8 Feb 2017 | INR | 47.05 | 47.15 | 45.2 | 45.95 | 45.95 | -0.85 (-1.82%) | 86,329 |
| 7 Feb 2017 | INR | 48 | 49.4 | 46.2 | 46.8 | 46.8 | +0.95 (+2.07%) | 210,478 |
| 6 Feb 2017 | INR | 47.8 | 47.8 | 45.5 | 45.85 | 45.85 | -0.2 (-0.43%) | 98,819 |
| 3 Feb 2017 | INR | 46.1 | 48.5 | 45.6 | 46.05 | 46.05 | 0.0 (0.0%) | 145,569 |
| 2 Feb 2017 | INR | 50 | 50.35 | 45.5 | 46.05 | 46.05 | -2.25 (-4.66%) | 234,535 |
| 1 Feb 2017 | INR | 53 | 53 | 46.6 | 48.3 | 48.3 | -0.8 (-1.63%) | 755,464 |
| 31 Jan 2017 | INR | 49.1 | 49.1 | 49.1 | 49.1 | 49.1 | 0.0 (0.0%) | 8,618 |
| 30 Jan 2017 | INR | 49.1 | 49.1 | 49.1 | 49.1 | 49.1 | 0.0 (0.0%) | 20,025 |
| 27 Jan 2017 | INR | 49.1 | 49.1 | 49.1 | 49.1 | 49.1 | +0.45 (+0.92%) | 61,827 |
| 25 Jan 2017 | INR | 46.8 | 48.65 | 46.2 | 48.65 | 48.65 | +4.4 (+9.94%) | 291,114 |
| 24 Jan 2017 | INR | 40 | 44.25 | 40 | 44.25 | 44.25 | +4 (+9.94%) | 250,118 |
| 23 Jan 2017 | INR | 39.15 | 41 | 39.15 | 40.25 | 40.25 | -0.7 (-1.71%) | 74,626 |
| 20 Jan 2017 | INR | 42.6 | 42.6 | 39.55 | 40.95 | 40.95 | -0.65 (-1.56%) | 110,594 |
| 19 Jan 2017 | INR | 43.2 | 43.2 | 40.95 | 41.6 | 41.6 | -0.95 (-2.23%) | 157,004 |
| 18 Jan 2017 | INR | 44.25 | 45 | 42.25 | 42.55 | 42.55 | -1.35 (-3.08%) | 187,720 |
| 17 Jan 2017 | INR | 43.75 | 44.5 | 42.5 | 43.9 | 43.9 | +1.35 (+3.17%) | 245,464 |
