| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2017 | INR | 29.75 | 29.75 | 25.15 | 26.6 | 26.6 | -2.05 (-7.16%) | 41,109 |
| 14 Feb 2017 | INR | 30.1 | 31.5 | 28.55 | 28.65 | 28.65 | -0.35 (-1.21%) | 7,364 |
| 13 Feb 2017 | INR | 29.95 | 32 | 27.75 | 29 | 29 | +1.1 (+3.94%) | 22,593 |
| 10 Feb 2017 | INR | 28.8 | 28.8 | 27.75 | 27.9 | 27.9 | -0.4 (-1.41%) | 2,396 |
| 9 Feb 2017 | INR | 29.1 | 29.1 | 28 | 28.3 | 28.3 | -0.3 (-1.05%) | 8,459 |
| 8 Feb 2017 | INR | 29 | 29 | 28.25 | 28.6 | 28.6 | -0.15 (-0.52%) | 13,784 |
| 7 Feb 2017 | INR | 28.8 | 29.1 | 28 | 28.75 | 28.75 | -0.55 (-1.88%) | 22,877 |
| 6 Feb 2017 | INR | 30.35 | 30.35 | 28.85 | 29.3 | 29.3 | -0.2 (-0.68%) | 13,091 |
| 3 Feb 2017 | INR | 30 | 30.05 | 29 | 29.5 | 29.5 | -0.35 (-1.17%) | 36,407 |
| 2 Feb 2017 | INR | 29.3 | 30.95 | 29.3 | 29.85 | 29.85 | +0.2 (+0.67%) | 14,656 |
| 1 Feb 2017 | INR | 31.15 | 32.35 | 29.4 | 29.65 | 29.65 | -3 (-9.19%) | 50,906 |
| 31 Jan 2017 | INR | 33 | 33.9 | 32.4 | 32.65 | 32.65 | -0.8 (-2.39%) | 21,644 |
| 30 Jan 2017 | INR | 32.5 | 34.4 | 32.3 | 33.45 | 33.45 | +1.7 (+5.35%) | 41,281 |
| 27 Jan 2017 | INR | 32.9 | 33.85 | 31.75 | 31.75 | 31.75 | -0.95 (-2.91%) | 13,922 |
| 25 Jan 2017 | INR | 32.15 | 33.45 | 31.85 | 32.7 | 32.7 | +0.55 (+1.71%) | 37,310 |
| 24 Jan 2017 | INR | 31.5 | 32.85 | 31 | 32.15 | 32.15 | +0.9 (+2.88%) | 10,158 |
| 23 Jan 2017 | INR | 31.4 | 32.25 | 31 | 31.25 | 31.25 | -0.55 (-1.73%) | 9,215 |
| 20 Jan 2017 | INR | 32.55 | 33.1 | 30.75 | 31.8 | 31.8 | -1.2 (-3.64%) | 19,798 |
| 19 Jan 2017 | INR | 33 | 33.8 | 32.8 | 33 | 33 | +0.05 (+0.15%) | 38,540 |
| 18 Jan 2017 | INR | 33.95 | 34 | 32.7 | 32.95 | 32.95 | -1.4 (-4.08%) | 22,134 |
| 17 Jan 2017 | INR | 33.75 | 35 | 33.55 | 34.35 | 34.35 | +0.1 (+0.29%) | 7,117 |
| 16 Jan 2017 | INR | 34.7 | 34.7 | 33 | 34.25 | 34.25 | +0.5 (+1.48%) | 11,047 |
| 13 Jan 2017 | INR | 34.05 | 34.3 | 33.15 | 33.75 | 33.75 | -0.6 (-1.75%) | 5,570 |
| 12 Jan 2017 | INR | 34 | 36 | 34 | 34.35 | 34.35 | +0.4 (+1.18%) | 27,074 |
| 11 Jan 2017 | INR | 35.5 | 35.5 | 33.55 | 33.95 | 33.95 | -1.65 (-4.63%) | 38,395 |
| 10 Jan 2017 | INR | 33.25 | 36 | 32.5 | 35.6 | 35.6 | +2.5 (+7.55%) | 64,649 |
| 9 Jan 2017 | INR | 33.7 | 33.75 | 31.55 | 33.1 | 33.1 | -0.4 (-1.19%) | 19,736 |
| 6 Jan 2017 | INR | 33.5 | 34.45 | 32.7 | 33.5 | 33.5 | -0.4 (-1.18%) | 17,587 |
| 5 Jan 2017 | INR | 33 | 35.3 | 31.9 | 33.9 | 33.9 | +1.8 (+5.61%) | 291,514 |
| 4 Jan 2017 | INR | 30.65 | 32.8 | 29.65 | 32.1 | 32.1 | +1.45 (+4.73%) | 31,340 |
