| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2017 | INR | 58 | 58 | 56.05 | 57.05 | 57.05 | +1 (+1.78%) | 8,592 |
| 7 Feb 2017 | INR | 57.1 | 57.1 | 56 | 56.05 | 56.05 | +1.05 (+1.91%) | 8,120 |
| 6 Feb 2017 | INR | 56.3 | 56.3 | 54.9 | 55 | 55 | +1.15 (+2.14%) | 6,418 |
| 3 Feb 2017 | INR | 53 | 54.75 | 50.05 | 53.85 | 53.85 | +0.5 (+0.94%) | 2,872 |
| 2 Feb 2017 | INR | 51 | 53.5 | 51 | 53.35 | 53.35 | +2.1 (+4.10%) | 1,157 |
| 1 Feb 2017 | INR | 48.2 | 51.25 | 48.2 | 51.25 | 51.25 | +2.15 (+4.38%) | 6,139 |
| 31 Jan 2017 | INR | 49 | 49.1 | 48.5 | 49.1 | 49.1 | -0.9 (-1.80%) | 6,861 |
| 30 Jan 2017 | INR | 50 | 50.05 | 48.95 | 50 | 50 | -0.95 (-1.86%) | 7,104 |
| 27 Jan 2017 | INR | 50 | 51 | 49.05 | 50.95 | 50.95 | -0.1 (-0.20%) | 5,682 |
| 25 Jan 2017 | INR | 50.05 | 51.1 | 49.5 | 51.05 | 51.05 | +0.05 (+0.10%) | 4,424 |
| 24 Jan 2017 | INR | 50.55 | 51.5 | 50.55 | 51 | 51 | -0.4 (-0.78%) | 1,740 |
| 23 Jan 2017 | INR | 51 | 51.4 | 51 | 51.4 | 51.4 | +1.8 (+3.63%) | 350 |
| 20 Jan 2017 | INR | 50.1 | 50.1 | 49.5 | 49.6 | 49.6 | -1.65 (-3.22%) | 2,358 |
| 19 Jan 2017 | INR | 50.8 | 52 | 50.8 | 51.25 | 51.25 | 0.0 (0.0%) | 1,392 |
| 18 Jan 2017 | INR | 52.05 | 52.45 | 51.25 | 51.25 | 51.25 | -0.95 (-1.82%) | 1,416 |
| 17 Jan 2017 | INR | 53.05 | 53.05 | 52.15 | 52.2 | 52.2 | -1.2 (-2.25%) | 1,082 |
| 16 Jan 2017 | INR | 53.25 | 53.4 | 53.25 | 53.4 | 53.4 | -1.2 (-2.20%) | 796 |
| 13 Jan 2017 | INR | 55.3 | 55.3 | 54.55 | 54.6 | 54.6 | -0.65 (-1.18%) | 919 |
| 12 Jan 2017 | INR | 55.5 | 55.5 | 55.05 | 55.25 | 55.25 | -1.05 (-1.87%) | 1,037 |
| 11 Jan 2017 | INR | 57.1 | 57.1 | 56.1 | 56.3 | 56.3 | +0.15 (+0.27%) | 1,711 |
| 10 Jan 2017 | INR | 58.9 | 58.9 | 54.05 | 56.15 | 56.15 | +0.05 (+0.09%) | 9,427 |
| 9 Jan 2017 | INR | 57.95 | 57.95 | 56.1 | 56.1 | 56.1 | +0.6 (+1.08%) | 8,294 |
| 6 Jan 2017 | INR | 56.05 | 57.25 | 55.5 | 55.5 | 55.5 | +0.35 (+0.63%) | 8,864 |
| 5 Jan 2017 | INR | 55.05 | 56.55 | 52.25 | 55.15 | 55.15 | +1.15 (+2.13%) | 8,617 |
| 4 Jan 2017 | INR | 54.55 | 55.95 | 54 | 54 | 54 | +0.1 (+0.19%) | 2,647 |
| 3 Jan 2017 | INR | 53 | 54 | 53 | 53.9 | 53.9 | +1.1 (+2.08%) | 1,239 |
| 2 Jan 2017 | INR | 51.5 | 54.05 | 51.5 | 52.8 | 52.8 | +1.35 (+2.62%) | 2,291 |
| 30 Dec 2016 | INR | 49.55 | 52.05 | 49.55 | 51.45 | 51.45 | +1.1 (+2.18%) | 6,183 |
| 29 Dec 2016 | INR | 48.8 | 50.45 | 48.8 | 50.35 | 50.35 | +0.35 (+0.70%) | 6,651 |
| 28 Dec 2016 | INR | 48.6 | 50.15 | 48.6 | 50 | 50 | +0.2 (+0.40%) | 6,791 |
