| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2017 | INR | 1.5 | 1.52 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 64,206 |
| 20 Feb 2017 | INR | 1.45 | 1.55 | 1.42 | 1.47 | 1.47 | -0.04 (-2.65%) | 222,133 |
| 17 Feb 2017 | INR | 1.48 | 1.53 | 1.43 | 1.51 | 1.51 | -0.01 (-0.66%) | 139,856 |
| 16 Feb 2017 | INR | 1.6 | 1.6 | 1.37 | 1.52 | 1.52 | +0.06 (+4.11%) | 472,492 |
| 15 Feb 2017 | INR | 1.39 | 1.56 | 1.36 | 1.46 | 1.46 | 0.0 (0.0%) | 189,432 |
| 14 Feb 2017 | INR | 1.36 | 1.51 | 1.35 | 1.46 | 1.46 | -0.01 (-0.68%) | 155,257 |
| 13 Feb 2017 | INR | 1.59 | 1.69 | 1.32 | 1.47 | 1.47 | -0.13 (-8.13%) | 1,245,114 |
| 10 Feb 2017 | INR | 1.71 | 1.71 | 1.5 | 1.6 | 1.6 | +0.06 (+3.90%) | 432,156 |
| 9 Feb 2017 | INR | 1.65 | 1.83 | 1.4 | 1.54 | 1.54 | -0.1 (-6.10%) | 1,238,549 |
| 8 Feb 2017 | INR | 1.44 | 1.65 | 1.4 | 1.64 | 1.64 | +0.26 (+18.84%) | 1,013,004 |
| 7 Feb 2017 | INR | 1.35 | 1.44 | 1.3 | 1.38 | 1.38 | +0.08 (+6.15%) | 313,822 |
| 6 Feb 2017 | INR | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 301,956 |
| 3 Feb 2017 | INR | 1.42 | 1.45 | 1.3 | 1.31 | 1.31 | -0.13 (-9.03%) | 524,477 |
| 2 Feb 2017 | INR | 1.45 | 1.45 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 123,910 |
| 1 Feb 2017 | INR | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 51,639 |
| 31 Jan 2017 | INR | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 647,258 |
| 30 Jan 2017 | INR | 1.42 | 1.49 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 104,039 |
| 27 Jan 2017 | INR | 1.41 | 1.45 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 112,465 |
| 25 Jan 2017 | INR | 1.5 | 1.5 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 62,005 |
| 24 Jan 2017 | INR | 1.5 | 1.5 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 184,869 |
| 23 Jan 2017 | INR | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 195,388 |
| 20 Jan 2017 | INR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 132,848 |
| 19 Jan 2017 | INR | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 42,530 |
| 18 Jan 2017 | INR | 1.49 | 1.49 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 164,405 |
| 17 Jan 2017 | INR | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 45,567 |
| 16 Jan 2017 | INR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 65,493 |
| 13 Jan 2017 | INR | 1.4 | 1.43 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 295,157 |
| 12 Jan 2017 | INR | 1.43 | 1.44 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 480,843 |
| 11 Jan 2017 | INR | 1.4 | 1.44 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 98,432 |
| 10 Jan 2017 | INR | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,009,055 |
