| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 61,765 |
| 15 Feb 2017 | INR | 1.52 | 1.53 | 1.43 | 1.44 | 1.44 | -0.09 (-5.88%) | 120,070 |
| 14 Feb 2017 | INR | 1.55 | 1.6 | 1.51 | 1.53 | 1.53 | -0.07 (-4.38%) | 133,058 |
| 13 Feb 2017 | INR | 1.62 | 1.62 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 78,581 |
| 10 Feb 2017 | INR | 1.6 | 1.6 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 47,608 |
| 9 Feb 2017 | INR | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 146,480 |
| 8 Feb 2017 | INR | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | +0.02 (+1.29%) | 72,290 |
| 7 Feb 2017 | INR | 1.62 | 1.64 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 150,156 |
| 6 Feb 2017 | INR | 1.6 | 1.67 | 1.51 | 1.58 | 1.58 | +0.02 (+1.28%) | 111,847 |
| 3 Feb 2017 | INR | 1.6 | 1.62 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 189,141 |
| 2 Feb 2017 | INR | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 105,446 |
| 1 Feb 2017 | INR | 1.61 | 1.67 | 1.51 | 1.63 | 1.63 | +0.06 (+3.82%) | 199,859 |
| 31 Jan 2017 | INR | 1.5 | 1.6 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 130,314 |
| 30 Jan 2017 | INR | 1.6 | 1.64 | 1.49 | 1.56 | 1.56 | -0.09 (-5.45%) | 359,280 |
| 27 Jan 2017 | INR | 1.77 | 1.77 | 1.55 | 1.65 | 1.65 | -0.03 (-1.79%) | 259,393 |
| 25 Jan 2017 | INR | 1.77 | 1.87 | 1.64 | 1.68 | 1.68 | -0.08 (-4.55%) | 639,907 |
| 24 Jan 2017 | INR | 1.99 | 1.99 | 1.72 | 1.76 | 1.76 | -0.02 (-1.12%) | 1,131,064 |
| 23 Jan 2017 | INR | 1.57 | 1.78 | 1.57 | 1.78 | 1.78 | +0.29 (+19.46%) | 891,743 |
| 20 Jan 2017 | INR | 1.34 | 1.57 | 1.34 | 1.49 | 1.49 | +0.18 (+13.74%) | 470,853 |
| 19 Jan 2017 | INR | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 120,339 |
| 18 Jan 2017 | INR | 1.33 | 1.33 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 148,689 |
| 17 Jan 2017 | INR | 1.37 | 1.37 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 80,528 |
| 16 Jan 2017 | INR | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 38,710 |
| 13 Jan 2017 | INR | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 48,269 |
| 12 Jan 2017 | INR | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 113,663 |
| 11 Jan 2017 | INR | 1.39 | 1.39 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 160,708 |
| 10 Jan 2017 | INR | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 16,974 |
| 9 Jan 2017 | INR | 1.37 | 1.4 | 1.36 | 1.38 | 1.38 | +0.03 (+2.22%) | 81,705 |
| 6 Jan 2017 | INR | 1.37 | 1.4 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 38,063 |
| 5 Jan 2017 | INR | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 204,754 |
