| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 34.7 | 36.25 | 33.9 | 35.95 | 35.95 | +0.75 (+2.13%) | 31,007 |
| 15 Feb 2017 | INR | 36.1 | 36.1 | 34.75 | 35.2 | 35.2 | -0.7 (-1.95%) | 15,604 |
| 14 Feb 2017 | INR | 36.1 | 36.9 | 35.7 | 35.9 | 35.9 | -0.25 (-0.69%) | 34,616 |
| 13 Feb 2017 | INR | 37.35 | 37.4 | 36 | 36.15 | 36.15 | -0.15 (-0.41%) | 51,014 |
| 10 Feb 2017 | INR | 36.25 | 36.95 | 36.2 | 36.3 | 36.3 | -0.3 (-0.82%) | 44,951 |
| 9 Feb 2017 | INR | 36.45 | 36.9 | 35.9 | 36.6 | 36.6 | +0.5 (+1.39%) | 69,663 |
| 8 Feb 2017 | INR | 36.5 | 36.5 | 35.75 | 36.1 | 36.1 | -0.35 (-0.96%) | 34,159 |
| 7 Feb 2017 | INR | 36.1 | 36.9 | 35.95 | 36.45 | 36.45 | +0.4 (+1.11%) | 29,485 |
| 6 Feb 2017 | INR | 36.65 | 37.05 | 35.7 | 36.05 | 36.05 | +0.15 (+0.42%) | 147,207 |
| 3 Feb 2017 | INR | 37.4 | 37.45 | 35.8 | 35.9 | 35.9 | -0.05 (-0.14%) | 83,524 |
| 2 Feb 2017 | INR | 36.35 | 36.45 | 35.85 | 35.95 | 35.95 | -0.7 (-1.91%) | 34,039 |
| 1 Feb 2017 | INR | 37.7 | 37.7 | 36 | 36.65 | 36.65 | -0.8 (-2.14%) | 18,286 |
| 31 Jan 2017 | INR | 38 | 38 | 37.1 | 37.45 | 37.45 | -0.05 (-0.13%) | 12,249 |
| 30 Jan 2017 | INR | 37.35 | 37.8 | 37 | 37.5 | 37.5 | +0.4 (+1.08%) | 9,510 |
| 27 Jan 2017 | INR | 37.6 | 37.85 | 36.65 | 37.1 | 37.1 | -0.65 (-1.72%) | 16,420 |
| 25 Jan 2017 | INR | 37 | 37.9 | 36.75 | 37.75 | 37.75 | +0.85 (+2.30%) | 20,763 |
| 24 Jan 2017 | INR | 37.9 | 37.9 | 36.7 | 36.9 | 36.9 | -1 (-2.64%) | 23,278 |
| 23 Jan 2017 | INR | 38.9 | 38.9 | 37.2 | 37.9 | 37.9 | +0.25 (+0.66%) | 15,179 |
| 20 Jan 2017 | INR | 38 | 38.8 | 37.25 | 37.65 | 37.65 | -0.3 (-0.79%) | 45,756 |
| 19 Jan 2017 | INR | 37.55 | 38.7 | 37.05 | 37.95 | 37.95 | +0.5 (+1.34%) | 38,400 |
| 18 Jan 2017 | INR | 37.65 | 37.8 | 37.1 | 37.45 | 37.45 | +0.7 (+1.90%) | 42,793 |
| 17 Jan 2017 | INR | 37 | 37.35 | 36.6 | 36.75 | 36.75 | -0.55 (-1.47%) | 16,793 |
| 16 Jan 2017 | INR | 37.2 | 38 | 36.65 | 37.3 | 37.3 | +0.1 (+0.27%) | 35,247 |
| 13 Jan 2017 | INR | 36.9 | 38.25 | 36.45 | 37.2 | 37.2 | +0.7 (+1.92%) | 143,480 |
| 12 Jan 2017 | INR | 36.45 | 36.75 | 35.95 | 36.5 | 36.5 | +0.15 (+0.41%) | 15,767 |
| 11 Jan 2017 | INR | 36.85 | 37 | 36.1 | 36.35 | 36.35 | -0.15 (-0.41%) | 46,189 |
| 10 Jan 2017 | INR | 36.9 | 36.9 | 36.1 | 36.5 | 36.5 | +0.45 (+1.25%) | 40,772 |
| 9 Jan 2017 | INR | 35.45 | 36.35 | 35.1 | 36.05 | 36.05 | +0.6 (+1.69%) | 32,705 |
| 6 Jan 2017 | INR | 36.9 | 37 | 35.4 | 35.45 | 35.45 | -1.05 (-2.88%) | 64,065 |
| 5 Jan 2017 | INR | 37.4 | 37.4 | 36.3 | 36.5 | 36.5 | -0.3 (-0.82%) | 42,020 |
