| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2017 | INR | 1.47 | 1.6 | 1.45 | 1.51 | 1.51 | -0.03 (-1.95%) | 22,674 |
| 9 Mar 2017 | INR | 1.36 | 1.67 | 1.36 | 1.54 | 1.54 | -0.06 (-3.75%) | 21,886 |
| 8 Mar 2017 | INR | 1.67 | 1.68 | 1.55 | 1.6 | 1.6 | -0.03 (-1.84%) | 20,747 |
| 7 Mar 2017 | INR | 1.66 | 1.66 | 1.57 | 1.63 | 1.63 | -0.02 (-1.21%) | 8,944 |
| 6 Mar 2017 | INR | 1.7 | 1.7 | 1.58 | 1.65 | 1.65 | 0.0 (0.0%) | 56,885 |
| 3 Mar 2017 | INR | 1.6 | 1.7 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 7,987 |
| 2 Mar 2017 | INR | 1.65 | 1.75 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 205,258 |
| 1 Mar 2017 | INR | 1.65 | 1.71 | 1.58 | 1.64 | 1.64 | -0.01 (-0.61%) | 146,703 |
| 28 Feb 2017 | INR | 1.76 | 1.76 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 8,500 |
| 27 Feb 2017 | INR | 1.78 | 1.78 | 1.6 | 1.64 | 1.64 | 0.0 (0.0%) | 59,034 |
| 23 Feb 2017 | INR | 1.63 | 1.79 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 29,064 |
| 22 Feb 2017 | INR | 1.75 | 1.85 | 1.59 | 1.67 | 1.67 | -0.11 (-6.18%) | 45,682 |
| 21 Feb 2017 | INR | 1.7 | 1.78 | 1.7 | 1.78 | 1.78 | +0.01 (+0.56%) | 5,459 |
| 20 Feb 2017 | INR | 1.9 | 1.9 | 1.69 | 1.77 | 1.77 | +0.07 (+4.12%) | 865 |
| 17 Feb 2017 | INR | 1.64 | 1.8 | 1.64 | 1.7 | 1.7 | -0.01 (-0.58%) | 13,897 |
| 16 Feb 2017 | INR | 1.65 | 1.78 | 1.61 | 1.71 | 1.71 | 0.0 (0.0%) | 3,064 |
| 15 Feb 2017 | INR | 1.7 | 1.74 | 1.57 | 1.71 | 1.71 | 0.0 (0.0%) | 5,710 |
| 14 Feb 2017 | INR | 1.7 | 1.79 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 2,704 |
| 13 Feb 2017 | INR | 1.7 | 1.8 | 1.7 | 1.78 | 1.78 | +0.03 (+1.71%) | 3,403 |
| 10 Feb 2017 | INR | 1.7 | 1.85 | 1.7 | 1.75 | 1.75 | -0.03 (-1.69%) | 54,835 |
| 9 Feb 2017 | INR | 1.71 | 1.79 | 1.71 | 1.78 | 1.78 | +0.03 (+1.71%) | 29,730 |
| 8 Feb 2017 | INR | 1.85 | 1.85 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 18,949 |
| 7 Feb 2017 | INR | 1.72 | 1.87 | 1.7 | 1.74 | 1.74 | -0.05 (-2.79%) | 45,121 |
| 6 Feb 2017 | INR | 1.81 | 2.08 | 1.77 | 1.79 | 1.79 | -0.2 (-10.05%) | 33,820 |
| 3 Feb 2017 | INR | 1.89 | 2.08 | 1.71 | 1.99 | 1.99 | +0.22 (+12.43%) | 39,835 |
| 2 Feb 2017 | INR | 1.7 | 1.86 | 1.7 | 1.77 | 1.77 | -0.07 (-3.80%) | 95,068 |
| 1 Feb 2017 | INR | 1.7 | 1.88 | 1.7 | 1.84 | 1.84 | +0.01 (+0.55%) | 29,320 |
| 31 Jan 2017 | INR | 1.99 | 2.04 | 1.82 | 1.83 | 1.83 | -0.15 (-7.58%) | 29,904 |
| 30 Jan 2017 | INR | 1.95 | 1.99 | 1.82 | 1.98 | 1.98 | +0.03 (+1.54%) | 12,803 |
| 27 Jan 2017 | INR | 1.9 | 1.99 | 1.9 | 1.95 | 1.95 | -0.04 (-2.01%) | 22,686 |
