| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 39.8 | 39.8 | 38.85 | 39.5 | 26.3333 | +0.3 (+0.77%) | 55,691 |
| 15 Feb 2017 | INR | 39.85 | 39.95 | 38.55 | 39.2 | 26.1333 | -0.5 (-1.26%) | 69,603 |
| 14 Feb 2017 | INR | 39.8 | 40.1 | 39.35 | 39.7 | 26.4667 | +0.05 (+0.13%) | 50,990 |
| 13 Feb 2017 | INR | 39.75 | 40.8 | 39.4 | 39.65 | 26.4333 | -0.1 (-0.25%) | 98,252 |
| 10 Feb 2017 | INR | 41.05 | 41.25 | 39.65 | 39.75 | 26.5 | -1.7 (-4.10%) | 143,111 |
| 9 Feb 2017 | INR | 41.45 | 41.95 | 41.2 | 41.45 | 27.6333 | +0.3 (+0.73%) | 88,738 |
| 8 Feb 2017 | INR | 41.45 | 42.05 | 41 | 41.15 | 27.4333 | -0.25 (-0.60%) | 78,312 |
| 7 Feb 2017 | INR | 41.4 | 41.85 | 41.2 | 41.4 | 27.6 | -0.05 (-0.12%) | 72,625 |
| 6 Feb 2017 | INR | 41.4 | 42.75 | 41.05 | 41.45 | 27.6333 | 0.0 (0.0%) | 142,696 |
| 3 Feb 2017 | INR | 41.45 | 42.5 | 41.35 | 41.45 | 27.6333 | -0.05 (-0.12%) | 92,502 |
| 2 Feb 2017 | INR | 41.1 | 42.3 | 40.7 | 41.5 | 27.6667 | +0.5 (+1.22%) | 133,359 |
| 1 Feb 2017 | INR | 40.6 | 41 | 40.45 | 41 | 27.3333 | +0.4 (+0.99%) | 115,336 |
| 31 Jan 2017 | INR | 41.55 | 41.75 | 40.25 | 40.6 | 27.0667 | -0.85 (-2.05%) | 52,140 |
| 30 Jan 2017 | INR | 41.55 | 42.5 | 41.2 | 41.45 | 27.6333 | -0.4 (-0.96%) | 73,654 |
| 27 Jan 2017 | INR | 42.15 | 42.8 | 41.7 | 41.85 | 27.9 | -0.55 (-1.30%) | 51,020 |
| 25 Jan 2017 | INR | 42.8 | 42.9 | 42 | 42.4 | 28.2667 | +0.65 (+1.56%) | 109,684 |
| 24 Jan 2017 | INR | 41.35 | 42.6 | 40.9 | 41.75 | 27.8333 | +0.7 (+1.71%) | 54,628 |
| 23 Jan 2017 | INR | 40.6 | 41.5 | 40.6 | 41.05 | 27.3667 | +0.55 (+1.36%) | 37,186 |
| 20 Jan 2017 | INR | 41.5 | 41.5 | 40.35 | 40.5 | 27 | -1 (-2.41%) | 54,607 |
| 19 Jan 2017 | INR | 41.85 | 42 | 41.3 | 41.5 | 27.6667 | -0.35 (-0.84%) | 45,767 |
| 18 Jan 2017 | INR | 41.7 | 42.35 | 41.55 | 41.85 | 27.9 | +0.15 (+0.36%) | 31,212 |
| 17 Jan 2017 | INR | 42.2 | 42.45 | 41.55 | 41.7 | 27.8 | -0.2 (-0.48%) | 36,951 |
| 16 Jan 2017 | INR | 43.35 | 43.35 | 41.5 | 41.9 | 27.9333 | -0.55 (-1.30%) | 149,651 |
| 13 Jan 2017 | INR | 42.75 | 43 | 42.2 | 42.45 | 28.3 | -0.2 (-0.47%) | 75,926 |
| 12 Jan 2017 | INR | 42 | 44.3 | 42 | 42.65 | 28.4333 | -0.8 (-1.84%) | 407,333 |
| 11 Jan 2017 | INR | 40.4 | 43.75 | 39.85 | 43.45 | 28.9667 | +3.45 (+8.63%) | 479,118 |
| 10 Jan 2017 | INR | 40.45 | 40.7 | 39.85 | 40 | 26.6667 | -0.25 (-0.62%) | 47,950 |
| 9 Jan 2017 | INR | 39.8 | 40.7 | 39.35 | 40.25 | 26.8333 | +0.45 (+1.13%) | 115,394 |
| 6 Jan 2017 | INR | 40.8 | 40.9 | 39.75 | 39.8 | 26.5333 | -0.7 (-1.73%) | 27,365 |
| 5 Jan 2017 | INR | 40.5 | 41.35 | 40.2 | 40.5 | 27 | +0.15 (+0.37%) | 82,740 |
