| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 39.7 | 40.7 | 39.45 | 40.05 | 40.05 | +0.2 (+0.50%) | 162,544 |
| 15 Feb 2017 | INR | 40.5 | 40.85 | 39.4 | 39.85 | 39.85 | -0.7 (-1.73%) | 209,342 |
| 14 Feb 2017 | INR | 41.55 | 42.05 | 40.25 | 40.55 | 40.55 | -1.5 (-3.57%) | 222,849 |
| 13 Feb 2017 | INR | 42.8 | 43.5 | 41.7 | 42.05 | 42.05 | -0.7 (-1.64%) | 119,981 |
| 10 Feb 2017 | INR | 42.1 | 43.2 | 41.65 | 42.75 | 42.75 | +0.9 (+2.15%) | 182,430 |
| 9 Feb 2017 | INR | 42.45 | 42.5 | 41.65 | 41.85 | 41.85 | -0.3 (-0.71%) | 77,759 |
| 8 Feb 2017 | INR | 42.35 | 42.45 | 41.8 | 42.15 | 42.15 | 0.0 (0.0%) | 89,838 |
| 7 Feb 2017 | INR | 42.5 | 42.85 | 42 | 42.15 | 42.15 | -0.4 (-0.94%) | 102,656 |
| 6 Feb 2017 | INR | 42.55 | 43 | 42.3 | 42.55 | 42.55 | +0.4 (+0.95%) | 131,713 |
| 3 Feb 2017 | INR | 42.45 | 43 | 41.8 | 42.15 | 42.15 | -0.3 (-0.71%) | 128,980 |
| 2 Feb 2017 | INR | 42.5 | 43.3 | 42 | 42.45 | 42.45 | +0.1 (+0.24%) | 117,818 |
| 1 Feb 2017 | INR | 41.65 | 42.65 | 41.25 | 42.35 | 42.35 | +0.65 (+1.56%) | 212,525 |
| 31 Jan 2017 | INR | 42.6 | 42.7 | 41.5 | 41.7 | 41.7 | -1 (-2.34%) | 113,057 |
| 30 Jan 2017 | INR | 43.4 | 43.75 | 42.5 | 42.7 | 42.7 | -0.7 (-1.61%) | 144,093 |
| 27 Jan 2017 | INR | 43.25 | 44.25 | 43.05 | 43.4 | 43.4 | +0.45 (+1.05%) | 398,603 |
| 25 Jan 2017 | INR | 43 | 43.2 | 42.45 | 42.95 | 42.95 | +0.4 (+0.94%) | 202,560 |
| 24 Jan 2017 | INR | 43 | 43.15 | 42.4 | 42.55 | 42.55 | +0.05 (+0.12%) | 237,673 |
| 23 Jan 2017 | INR | 42.15 | 43.25 | 42.15 | 42.5 | 42.5 | +0.8 (+1.92%) | 206,744 |
| 20 Jan 2017 | INR | 43.05 | 43.95 | 41.45 | 41.7 | 41.7 | -1.45 (-3.36%) | 308,821 |
| 19 Jan 2017 | INR | 43.5 | 44.15 | 42.95 | 43.15 | 43.15 | -0.7 (-1.60%) | 165,576 |
| 18 Jan 2017 | INR | 44.55 | 44.75 | 43.25 | 43.85 | 43.85 | +0.05 (+0.11%) | 408,359 |
| 17 Jan 2017 | INR | 43 | 44.1 | 42.2 | 43.8 | 43.8 | +1.9 (+4.53%) | 1,040,422 |
| 16 Jan 2017 | INR | 41.25 | 42.1 | 41 | 41.9 | 41.9 | +0.7 (+1.70%) | 243,144 |
| 13 Jan 2017 | INR | 41.2 | 41.8 | 39.9 | 41.2 | 41.2 | +0.35 (+0.86%) | 467,042 |
| 12 Jan 2017 | INR | 39.3 | 41.4 | 39.1 | 40.85 | 40.85 | +1.5 (+3.81%) | 417,404 |
| 11 Jan 2017 | INR | 39.15 | 39.65 | 39 | 39.35 | 39.35 | +0.1 (+0.25%) | 109,682 |
| 10 Jan 2017 | INR | 38.95 | 39.85 | 38.9 | 39.25 | 39.25 | +0.35 (+0.90%) | 172,530 |
| 9 Jan 2017 | INR | 38.95 | 39.2 | 38.6 | 38.9 | 38.9 | 0.0 (0.0%) | 109,954 |
| 6 Jan 2017 | INR | 39.2 | 39.65 | 38.45 | 38.9 | 38.9 | -0.25 (-0.64%) | 113,666 |
| 5 Jan 2017 | INR | 38.8 | 39.85 | 38.65 | 39.15 | 39.15 | +0.65 (+1.69%) | 153,142 |
