| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2017 | INR | 34.6 | 36 | 34.15 | 35.7 | 35.7 | +1.2 (+3.48%) | 39,758 |
| 15 Feb 2017 | INR | 36.05 | 36.1 | 34.1 | 34.5 | 34.5 | -1.25 (-3.50%) | 116,380 |
| 14 Feb 2017 | INR | 36.8 | 37 | 35.55 | 35.75 | 35.75 | -1.8 (-4.79%) | 107,289 |
| 13 Feb 2017 | INR | 37.5 | 38 | 36.35 | 37.55 | 37.55 | -0.05 (-0.13%) | 53,524 |
| 10 Feb 2017 | INR | 38.05 | 38.3 | 37.5 | 37.6 | 37.6 | -0.05 (-0.13%) | 56,611 |
| 9 Feb 2017 | INR | 39 | 39.5 | 37.3 | 37.65 | 37.65 | -0.9 (-2.33%) | 97,900 |
| 8 Feb 2017 | INR | 36.6 | 39.7 | 36.4 | 38.55 | 38.55 | +1.9 (+5.18%) | 327,973 |
| 7 Feb 2017 | INR | 37.3 | 37.6 | 36.3 | 36.65 | 36.65 | +0.9 (+2.52%) | 128,607 |
| 6 Feb 2017 | INR | 36.3 | 37 | 35.65 | 35.75 | 35.75 | -0.35 (-0.97%) | 194,985 |
| 3 Feb 2017 | INR | 37.4 | 37.5 | 35.6 | 36.1 | 36.1 | -1.1 (-2.96%) | 196,556 |
| 2 Feb 2017 | INR | 37.1 | 37.7 | 36.6 | 37.2 | 37.2 | +0.9 (+2.48%) | 112,565 |
| 1 Feb 2017 | INR | 35 | 36.3 | 34.5 | 36.3 | 36.3 | +1.7 (+4.91%) | 74,738 |
| 31 Jan 2017 | INR | 35.3 | 36.7 | 34.3 | 34.6 | 34.6 | -0.65 (-1.84%) | 102,009 |
| 30 Jan 2017 | INR | 34.6 | 35.95 | 34.25 | 35.25 | 35.25 | +0.55 (+1.59%) | 52,524 |
| 27 Jan 2017 | INR | 34.15 | 35 | 34 | 34.7 | 34.7 | +0.55 (+1.61%) | 38,909 |
| 25 Jan 2017 | INR | 34.1 | 35.3 | 33.65 | 34.15 | 34.15 | -0.15 (-0.44%) | 59,904 |
| 24 Jan 2017 | INR | 35 | 35 | 34 | 34.3 | 34.3 | -0.1 (-0.29%) | 33,575 |
| 23 Jan 2017 | INR | 34.4 | 34.8 | 34.2 | 34.4 | 34.4 | +0.35 (+1.03%) | 13,977 |
| 20 Jan 2017 | INR | 34.7 | 35.2 | 33.85 | 34.05 | 34.05 | -1.15 (-3.27%) | 42,792 |
| 19 Jan 2017 | INR | 34.95 | 36 | 34.95 | 35.2 | 35.2 | +0.1 (+0.28%) | 45,484 |
| 18 Jan 2017 | INR | 35.7 | 35.85 | 34.9 | 35.1 | 35.1 | -0.25 (-0.71%) | 33,102 |
| 17 Jan 2017 | INR | 36.5 | 36.65 | 35.25 | 35.35 | 35.35 | -0.8 (-2.21%) | 41,344 |
| 16 Jan 2017 | INR | 36.75 | 36.95 | 36.1 | 36.15 | 36.15 | -0.4 (-1.09%) | 33,684 |
| 13 Jan 2017 | INR | 37 | 37 | 36 | 36.55 | 36.55 | -0.1 (-0.27%) | 28,159 |
| 12 Jan 2017 | INR | 36.25 | 36.85 | 36 | 36.65 | 36.65 | +0.9 (+2.52%) | 44,479 |
| 11 Jan 2017 | INR | 36.8 | 37 | 35 | 35.75 | 35.75 | -0.9 (-2.46%) | 42,694 |
| 10 Jan 2017 | INR | 37.25 | 38 | 36.3 | 36.65 | 36.65 | -0.05 (-0.14%) | 23,122 |
| 9 Jan 2017 | INR | 36.75 | 37.25 | 36.15 | 36.7 | 36.7 | +0.6 (+1.66%) | 36,308 |
| 6 Jan 2017 | INR | 37.6 | 38 | 35.75 | 36.1 | 36.1 | -1.3 (-3.48%) | 80,241 |
| 5 Jan 2017 | INR | 38.8 | 38.95 | 37.2 | 37.4 | 37.4 | -1 (-2.60%) | 93,748 |
