| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 46 | 46.45 | 45.35 | 45.85 | 45.85 | 0.0 (0.0%) | 29,547 |
| 15 Feb 2017 | INR | 47.05 | 47.2 | 45.55 | 45.85 | 45.85 | -1.25 (-2.65%) | 51,513 |
| 14 Feb 2017 | INR | 47.3 | 48.25 | 46.1 | 47.1 | 47.1 | +0.5 (+1.07%) | 107,936 |
| 13 Feb 2017 | INR | 44.9 | 47.15 | 44.2 | 46.6 | 46.6 | +2.35 (+5.31%) | 131,571 |
| 10 Feb 2017 | INR | 43.5 | 45 | 43.4 | 44.25 | 44.25 | +0.9 (+2.08%) | 82,936 |
| 9 Feb 2017 | INR | 43.9 | 44.5 | 42.5 | 43.35 | 43.35 | -0.45 (-1.03%) | 63,852 |
| 8 Feb 2017 | INR | 44 | 44.4 | 43.2 | 43.8 | 43.8 | -0.1 (-0.23%) | 51,853 |
| 7 Feb 2017 | INR | 46.05 | 46.15 | 43.6 | 43.9 | 43.9 | -1.85 (-4.04%) | 92,358 |
| 6 Feb 2017 | INR | 49 | 49 | 45.25 | 45.75 | 45.75 | -0.1 (-0.22%) | 188,180 |
| 3 Feb 2017 | INR | 46 | 46.65 | 45.1 | 45.85 | 45.85 | +0.75 (+1.66%) | 142,778 |
| 2 Feb 2017 | INR | 43 | 45.65 | 43 | 45.1 | 45.1 | +2 (+4.64%) | 89,345 |
| 1 Feb 2017 | INR | 43 | 43.95 | 42.8 | 43.1 | 43.1 | +0.1 (+0.23%) | 58,151 |
| 31 Jan 2017 | INR | 43.75 | 44 | 42.55 | 43 | 43 | -0.2 (-0.46%) | 58,723 |
| 30 Jan 2017 | INR | 43.4 | 44.3 | 43.05 | 43.2 | 43.2 | -0.15 (-0.35%) | 27,458 |
| 27 Jan 2017 | INR | 43.05 | 45.05 | 42.9 | 43.35 | 43.35 | +0.35 (+0.81%) | 129,802 |
| 25 Jan 2017 | INR | 42.7 | 44 | 41.8 | 43 | 43 | +0.75 (+1.78%) | 73,546 |
| 24 Jan 2017 | INR | 43.05 | 44.15 | 41.85 | 42.25 | 42.25 | -0.3 (-0.71%) | 36,209 |
| 23 Jan 2017 | INR | 42.35 | 43.55 | 42.2 | 42.55 | 42.55 | +0.1 (+0.24%) | 13,021 |
| 20 Jan 2017 | INR | 43.9 | 43.9 | 41.05 | 42.45 | 42.45 | -1.2 (-2.75%) | 29,809 |
| 19 Jan 2017 | INR | 44.3 | 45 | 43.1 | 43.65 | 43.65 | -0.4 (-0.91%) | 39,504 |
| 18 Jan 2017 | INR | 43.95 | 44.6 | 43.15 | 44.05 | 44.05 | +0.55 (+1.26%) | 53,148 |
| 17 Jan 2017 | INR | 42.4 | 44.4 | 42.3 | 43.5 | 43.5 | +1.75 (+4.19%) | 176,504 |
| 16 Jan 2017 | INR | 41 | 42.9 | 41 | 41.75 | 41.75 | +0.7 (+1.71%) | 35,836 |
| 13 Jan 2017 | INR | 42 | 42.35 | 40.8 | 41.05 | 41.05 | -0.55 (-1.32%) | 37,742 |
| 12 Jan 2017 | INR | 40.85 | 42.65 | 39.75 | 41.6 | 41.6 | +1.5 (+3.74%) | 135,377 |
| 11 Jan 2017 | INR | 40.15 | 41.75 | 40 | 40.1 | 40.1 | +0.6 (+1.52%) | 68,945 |
| 10 Jan 2017 | INR | 40.1 | 40.45 | 39.4 | 39.5 | 39.5 | -0.2 (-0.50%) | 14,721 |
| 9 Jan 2017 | INR | 40.75 | 40.75 | 39.3 | 39.7 | 39.7 | +0.05 (+0.13%) | 17,100 |
| 6 Jan 2017 | INR | 40.95 | 41.75 | 39.5 | 39.65 | 39.65 | -0.5 (-1.25%) | 96,252 |
| 5 Jan 2017 | INR | 40.55 | 41.7 | 39.8 | 40.15 | 40.15 | +0.3 (+0.75%) | 56,025 |
